Dongkuk Structures & Construction Company Limited (KOSDAQ:100130)
South Korea · Delayed Price · Currency is KRW 1,350.00
+10.00 (0.75%)
Sep 4, 2026, 9:20 AM KST
KOSDAQ:100130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,400.00 | 1,400.00 | 1,326.00 | 1,344.00 | - | -0.96% | 104,332 |
| 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 |
| Jul 13, 2026 | 1,540.00 | 1,603.00 | 1,492.00 | 1,525.00 | 1,525.00 | -0.20% | 164,156 |
| Jul 10, 2026 | 1,554.00 | 1,559.00 | 1,525.00 | 1,528.00 | 1,528.00 | -0.71% | 96,144 |
| Jul 9, 2026 | 1,524.00 | 1,550.00 | 1,483.00 | 1,539.00 | 1,539.00 | 0.98% | 206,282 |
| Jul 8, 2026 | 1,575.00 | 1,594.00 | 1,504.00 | 1,524.00 | 1,524.00 | -3.97% | 183,079 |
| Jul 7, 2026 | 1,592.00 | 1,600.00 | 1,533.00 | 1,587.00 | 1,587.00 | 0.63% | 218,909 |
| Jul 6, 2026 | 1,613.00 | 1,628.00 | 1,565.00 | 1,577.00 | 1,577.00 | -2.23% | 82,674 |
| Jul 3, 2026 | 1,651.00 | 1,653.00 | 1,510.00 | 1,613.00 | 1,613.00 | -2.30% | 87,345 |
| Jul 2, 2026 | 1,621.00 | 1,664.00 | 1,590.00 | 1,651.00 | 1,651.00 | -0.60% | 77,270 |
| Jul 1, 2026 | 1,595.00 | 1,739.00 | 1,582.00 | 1,661.00 | 1,661.00 | 5.13% | 238,292 |
| Jun 30, 2026 | 1,553.00 | 1,612.00 | 1,501.00 | 1,580.00 | 1,580.00 | 1.94% | 161,467 |
| Jun 29, 2026 | 1,412.00 | 1,553.00 | 1,412.00 | 1,550.00 | 1,550.00 | 9.15% | 210,993 |
| Jun 26, 2026 | 1,500.00 | 1,500.00 | 1,381.00 | 1,420.00 | 1,420.00 | -5.33% | 236,551 |
| Jun 25, 2026 | 1,476.00 | 1,556.00 | 1,475.00 | 1,500.00 | 1,500.00 | 0.81% | 264,543 |
| Jun 24, 2026 | 1,521.00 | 1,522.00 | 1,447.00 | 1,488.00 | 1,488.00 | -3.06% | 245,566 |