Skip to main content
logo
Dongkuk Structures & Construction Company Limited (KOSDAQ:100130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,015.00
-25.00 (-1.23%)
May 19, 2026, 3:30 PM KST

KOSDAQ:100130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262,005.002,105.001,987.002,040.002,040.00-2.16%216,472
May 15, 20262,130.002,170.002,030.002,085.002,085.00-2.11%386,449
May 14, 20262,055.002,225.002,055.002,130.002,130.003.65%208,075
May 13, 20262,110.002,155.002,030.002,055.002,055.00-3.52%221,377
May 12, 20262,200.002,240.002,100.002,130.002,130.00-3.40%321,432
May 11, 20262,380.002,380.002,205.002,205.002,205.00-4.96%302,401
May 8, 20262,315.002,400.002,250.002,320.002,320.000.22%216,590
May 7, 20262,410.002,410.002,300.002,315.002,315.00-3.94%246,419
May 6, 20262,535.002,545.002,390.002,410.002,410.00-5.30%392,903
May 4, 20262,605.002,675.002,515.002,545.002,545.00-4.14%565,877
Apr 30, 20262,495.002,795.002,465.002,655.002,655.006.41%2,186,392
Apr 29, 20262,465.002,525.002,420.002,495.002,495.001.63%349,877
Apr 28, 20262,465.002,480.002,425.002,455.002,455.000.61%251,466
Apr 27, 20262,455.002,490.002,415.002,440.002,440.00-0.41%261,323
Apr 24, 20262,395.002,500.002,390.002,450.002,450.001.45%290,083
Apr 23, 20262,425.002,425.002,350.002,415.002,415.00-202,276
Apr 22, 20262,400.002,425.002,365.002,415.002,415.001.26%181,795
Apr 21, 20262,400.002,435.002,360.002,385.002,385.00-0.83%336,854
Apr 20, 20262,475.002,475.002,355.002,405.002,405.00-2.83%293,537
Apr 17, 20262,490.002,500.002,420.002,475.002,475.00-0.40%183,971
Apr 16, 20262,470.002,485.002,420.002,485.002,485.001.43%232,211
Apr 15, 20262,455.002,465.002,410.002,450.002,450.00-0.20%223,388
Apr 14, 20262,480.002,495.002,400.002,455.002,455.00-1.01%226,912
Apr 13, 20262,585.002,590.002,410.002,480.002,480.00-271,464
Apr 10, 20262,385.002,490.002,385.002,480.002,480.004.20%381,159
Apr 9, 20262,420.002,420.002,335.002,380.002,380.000.21%185,601
Apr 8, 20262,405.002,430.002,305.002,375.002,375.00-0.63%413,090
Apr 7, 20262,455.002,460.002,330.002,390.002,390.00-2.25%293,383
Apr 6, 20262,530.002,580.002,395.002,445.002,445.00-3.36%508,358
Apr 3, 20262,390.002,685.002,355.002,530.002,530.009.29%1,797,100
Apr 2, 20262,405.002,425.002,260.002,315.002,315.00-2.94%296,882
Apr 1, 20262,355.002,395.002,320.002,385.002,385.004.61%346,799
Mar 31, 20262,420.002,420.002,255.002,280.002,280.00-3.80%481,533
Mar 30, 20262,270.002,405.002,190.002,370.002,370.004.18%464,688
Mar 27, 20262,275.002,320.002,195.002,275.002,275.00-318,611
Mar 26, 20262,395.002,400.002,190.002,275.002,275.00-3.19%430,126
Mar 25, 20262,350.002,365.002,265.002,350.002,350.003.07%404,320
Mar 24, 20262,420.002,480.002,215.002,280.002,280.00-3.80%661,396
Mar 23, 20262,615.002,615.002,345.002,370.002,370.00-6.88%1,163,369
Mar 20, 20262,315.002,730.002,300.002,545.002,545.0014.38%5,813,677
Mar 19, 20262,235.002,300.002,170.002,225.002,225.00-0.67%412,645
Mar 18, 20262,200.002,255.002,150.002,240.002,240.003.23%458,528
Mar 17, 20262,135.002,195.002,110.002,170.002,170.003.09%365,216
Mar 16, 20262,125.002,150.002,095.002,105.002,105.00-169,235
Mar 13, 20262,070.002,125.002,050.002,105.002,105.001.69%227,506
Mar 12, 20261,998.002,095.001,998.002,070.002,070.002.73%193,536
Mar 11, 20261,999.002,065.001,988.002,015.002,015.000.80%140,964
Mar 10, 20262,025.002,030.001,962.001,999.001,999.002.46%126,084
Mar 9, 20262,060.002,060.001,912.001,951.001,951.00-5.75%221,168
Mar 6, 20261,908.002,070.001,906.002,070.002,070.007.31%345,525