Dongkuk Structures & Construction Company Limited (KOSDAQ:100130)
South Korea · Delayed Price · Currency is KRW 1,438.00
-35.00 (-2.38%)
Sep 23, 2026, 3:30 PM KST
KOSDAQ:100130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,441.00 | 1,468.00 | 1,425.00 | 1,438.00 | 1,438.00 | -2.38% | 338,713 |
| Sep 22, 2026 | 1,419.00 | 1,593.00 | 1,402.00 | 1,473.00 | 1,473.00 | 3.15% | 3,206,325 |
| Sep 21, 2026 | 1,451.00 | 1,451.00 | 1,427.00 | 1,428.00 | 1,428.00 | -2.19% | 123,649 |
| Sep 18, 2026 | 1,421.00 | 1,477.00 | 1,420.00 | 1,460.00 | 1,460.00 | 2.82% | 265,187 |
| Sep 17, 2026 | 1,450.00 | 1,496.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.93% | 1,189,177 |
| Sep 16, 2026 | 1,366.00 | 1,590.00 | 1,355.00 | 1,448.00 | 1,448.00 | 6.00% | 6,758,307 |
| Sep 15, 2026 | 1,407.00 | 1,440.00 | 1,340.00 | 1,366.00 | 1,366.00 | -3.26% | 804,038 |
| Sep 14, 2026 | 1,331.00 | 1,718.00 | 1,314.00 | 1,412.00 | 1,412.00 | 4.90% | 5,505,936 |
| Sep 11, 2026 | 1,377.00 | 1,377.00 | 1,343.00 | 1,346.00 | 1,346.00 | -2.25% | 51,308 |
| Sep 10, 2026 | 1,380.00 | 1,380.00 | 1,330.00 | 1,377.00 | 1,377.00 | 1.55% | 54,567 |
| Sep 9, 2026 | 1,357.00 | 1,373.00 | 1,352.00 | 1,356.00 | 1,356.00 | 0.07% | 62,251 |
| Sep 8, 2026 | 1,380.00 | 1,380.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.15% | 71,599 |
| Sep 7, 2026 | 1,382.00 | 1,382.00 | 1,341.00 | 1,357.00 | 1,357.00 | 0.67% | 76,684 |
| Sep 4, 2026 | 1,340.00 | 1,378.00 | 1,332.00 | 1,348.00 | 1,348.00 | 0.60% | 102,037 |
| Sep 3, 2026 | 1,400.00 | 1,400.00 | 1,326.00 | 1,340.00 | 1,340.00 | -1.25% | 131,769 |
| Sep 2, 2026 | 1,410.00 | 1,410.00 | 1,302.00 | 1,357.00 | 1,357.00 | -2.65% | 195,299 |
| Sep 1, 2026 | 1,449.00 | 1,449.00 | 1,394.00 | 1,394.00 | 1,394.00 | -3.40% | 146,542 |
| Aug 31, 2026 | 1,420.00 | 1,447.00 | 1,386.00 | 1,443.00 | 1,443.00 | 1.55% | 71,248 |
| Aug 28, 2026 | 1,456.00 | 1,498.00 | 1,405.00 | 1,421.00 | 1,421.00 | 1.36% | 361,981 |
| Aug 27, 2026 | 1,397.00 | 1,703.00 | 1,369.00 | 1,402.00 | 1,402.00 | 1.30% | 1,812,406 |
| Aug 26, 2026 | 1,355.00 | 1,384.00 | 1,338.00 | 1,384.00 | 1,384.00 | 2.14% | 59,889 |
| Aug 25, 2026 | 1,339.00 | 1,358.00 | 1,293.00 | 1,355.00 | 1,355.00 | 1.19% | 71,943 |
| Aug 24, 2026 | 1,316.00 | 1,339.00 | 1,289.00 | 1,339.00 | 1,339.00 | 2.68% | 91,187 |
| Aug 21, 2026 | 1,380.00 | 1,380.00 | 1,278.00 | 1,304.00 | 1,304.00 | -5.51% | 238,263 |
| Aug 20, 2026 | 1,420.00 | 1,425.00 | 1,344.00 | 1,380.00 | 1,380.00 | -2.75% | 273,029 |
| Aug 19, 2026 | 1,460.00 | 1,460.00 | 1,403.00 | 1,419.00 | 1,419.00 | -2.27% | 122,842 |
| Aug 18, 2026 | 1,517.00 | 1,519.00 | 1,440.00 | 1,452.00 | 1,452.00 | -4.28% | 123,924 |
| Aug 14, 2026 | 1,532.00 | 1,569.00 | 1,505.00 | 1,517.00 | 1,517.00 | -3.25% | 108,830 |
| Aug 13, 2026 | 1,569.00 | 1,592.00 | 1,538.00 | 1,568.00 | 1,568.00 | -0.06% | 187,128 |
| Aug 12, 2026 | 1,558.00 | 1,577.00 | 1,527.00 | 1,569.00 | 1,569.00 | 0.58% | 160,409 |
| Aug 11, 2026 | 1,543.00 | 1,575.00 | 1,526.00 | 1,560.00 | 1,560.00 | 0.26% | 182,931 |
| Aug 10, 2026 | 1,500.00 | 1,556.00 | 1,485.00 | 1,556.00 | 1,556.00 | 3.53% | 106,723 |
| Aug 7, 2026 | 1,500.00 | 1,529.00 | 1,477.00 | 1,503.00 | 1,503.00 | 0.94% | 171,312 |
| Aug 6, 2026 | 1,494.00 | 1,506.00 | 1,457.00 | 1,489.00 | 1,489.00 | -0.33% | 112,239 |
| Aug 5, 2026 | 1,465.00 | 1,506.00 | 1,458.00 | 1,494.00 | 1,494.00 | 1.98% | 75,298 |
| Aug 4, 2026 | 1,425.00 | 1,487.00 | 1,425.00 | 1,465.00 | 1,465.00 | 2.81% | 114,795 |
| Aug 3, 2026 | 1,411.00 | 1,470.00 | 1,411.00 | 1,425.00 | 1,425.00 | - | 142,127 |
| Jul 31, 2026 | 1,402.00 | 1,454.00 | 1,400.00 | 1,425.00 | 1,425.00 | -0.14% | 94,917 |
| Jul 30, 2026 | 1,229.00 | 1,438.00 | 1,229.00 | 1,427.00 | 1,427.00 | -0.14% | 511,814 |
| Jul 29, 2026 | 1,500.00 | 1,500.00 | 1,350.00 | 1,429.00 | 1,429.00 | -4.22% | 307,410 |
| Jul 28, 2026 | 1,550.00 | 1,551.00 | 1,451.00 | 1,492.00 | 1,492.00 | -3.74% | 94,749 |
| Jul 27, 2026 | 1,551.00 | 1,571.00 | 1,492.00 | 1,550.00 | 1,550.00 | -0.06% | 115,120 |
| Jul 24, 2026 | 1,532.00 | 1,595.00 | 1,532.00 | 1,551.00 | 1,551.00 | -1.46% | 178,995 |
| Jul 23, 2026 | 1,493.00 | 1,574.00 | 1,471.00 | 1,574.00 | 1,574.00 | 6.42% | 141,645 |
| Jul 22, 2026 | 1,465.00 | 1,491.00 | 1,456.00 | 1,479.00 | 1,479.00 | 0.14% | 78,870 |
| Jul 21, 2026 | 1,495.00 | 1,495.00 | 1,431.00 | 1,477.00 | 1,477.00 | -0.87% | 98,277 |
| Jul 20, 2026 | 1,501.00 | 1,516.00 | 1,458.00 | 1,490.00 | 1,490.00 | -0.73% | 123,531 |
| Jul 16, 2026 | 1,515.00 | 1,528.00 | 1,488.00 | 1,501.00 | 1,501.00 | -0.92% | 98,098 |
| Jul 15, 2026 | 1,540.00 | 1,561.00 | 1,514.00 | 1,515.00 | 1,515.00 | -1.05% | 75,640 |
| Jul 14, 2026 | 1,512.00 | 1,532.00 | 1,449.00 | 1,531.00 | 1,531.00 | 0.39% | 83,839 |