Dongkuk Structures & Construction Company Limited (KOSDAQ:100130)
South Korea · Delayed Price · Currency is KRW 1,550.00
+130.00 (9.15%)
Jun 29, 2026, 3:30 PM KST
KOSDAQ:100130 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,550.00 | 1,565.00 | 1,478.00 | 1,535.00 | 1,535.00 | -2.04% | 266,717 |
| Jun 22, 2026 | 1,649.00 | 1,649.00 | 1,560.00 | 1,567.00 | 1,567.00 | -3.75% | 197,355 |
| Jun 19, 2026 | 1,661.00 | 1,692.00 | 1,590.00 | 1,628.00 | 1,628.00 | -4.80% | 209,163 |
| Jun 18, 2026 | 1,810.00 | 1,812.00 | 1,665.00 | 1,710.00 | 1,710.00 | -5.99% | 562,067 |
| Jun 17, 2026 | 1,848.00 | 1,885.00 | 1,767.00 | 1,819.00 | 1,819.00 | -5.51% | 1,077,594 |
| Jun 16, 2026 | 1,648.00 | 2,140.00 | 1,609.00 | 1,925.00 | 1,925.00 | 16.81% | 6,169,667 |
| Jun 15, 2026 | 1,594.00 | 1,660.00 | 1,591.00 | 1,648.00 | 1,648.00 | 4.97% | 134,460 |
| Jun 12, 2026 | 1,595.00 | 1,612.00 | 1,568.00 | 1,570.00 | 1,570.00 | 0.13% | 122,513 |
| Jun 11, 2026 | 1,520.00 | 1,568.00 | 1,470.00 | 1,568.00 | 1,568.00 | 3.09% | 106,513 |
| Jun 10, 2026 | 1,624.00 | 1,854.00 | 1,498.00 | 1,521.00 | 1,521.00 | 0.07% | 631,421 |
| Jun 9, 2026 | 1,501.00 | 1,540.00 | 1,486.00 | 1,520.00 | 1,520.00 | 0.73% | 141,984 |
| Jun 8, 2026 | 1,524.00 | 1,560.00 | 1,408.00 | 1,509.00 | 1,509.00 | -5.21% | 177,645 |
| Jun 5, 2026 | 1,698.00 | 1,698.00 | 1,580.00 | 1,592.00 | 1,592.00 | -6.24% | 252,102 |
| Jun 4, 2026 | 1,565.00 | 1,971.00 | 1,559.00 | 1,698.00 | 1,698.00 | 8.50% | 1,558,736 |
| Jun 2, 2026 | 1,650.00 | 1,658.00 | 1,523.00 | 1,565.00 | 1,565.00 | -1.88% | 217,880 |
| Jun 1, 2026 | 1,735.00 | 1,750.00 | 1,576.00 | 1,595.00 | 1,595.00 | -8.07% | 297,288 |
| May 29, 2026 | 1,792.00 | 1,822.00 | 1,668.00 | 1,735.00 | 1,735.00 | -3.18% | 306,762 |
| May 28, 2026 | 1,828.00 | 1,888.00 | 1,773.00 | 1,792.00 | 1,792.00 | -1.92% | 257,496 |
| May 27, 2026 | 1,923.00 | 1,923.00 | 1,780.00 | 1,827.00 | 1,827.00 | -3.03% | 329,139 |
| May 26, 2026 | 1,999.00 | 2,000.00 | 1,875.00 | 1,884.00 | 1,884.00 | -5.71% | 380,255 |
| May 22, 2026 | 2,035.00 | 2,040.00 | 1,996.00 | 1,998.00 | 1,998.00 | -1.58% | 132,367 |
| May 21, 2026 | 1,975.00 | 2,050.00 | 1,941.00 | 2,030.00 | 2,030.00 | 2.89% | 140,522 |
| May 20, 2026 | 2,030.00 | 2,030.00 | 1,900.00 | 1,973.00 | 1,973.00 | -2.08% | 150,823 |
| May 19, 2026 | 1,985.00 | 2,045.00 | 1,981.00 | 2,015.00 | 2,015.00 | -1.23% | 197,948 |
| May 18, 2026 | 2,005.00 | 2,105.00 | 1,987.00 | 2,040.00 | 2,040.00 | -2.16% | 216,472 |
| May 15, 2026 | 2,130.00 | 2,170.00 | 2,030.00 | 2,085.00 | 2,085.00 | -2.11% | 386,449 |
| May 14, 2026 | 2,055.00 | 2,225.00 | 2,055.00 | 2,130.00 | 2,130.00 | 3.65% | 208,075 |
| May 13, 2026 | 2,110.00 | 2,155.00 | 2,030.00 | 2,055.00 | 2,055.00 | -3.52% | 221,377 |
| May 12, 2026 | 2,200.00 | 2,240.00 | 2,100.00 | 2,130.00 | 2,130.00 | -3.40% | 321,432 |
| May 11, 2026 | 2,380.00 | 2,380.00 | 2,205.00 | 2,205.00 | 2,205.00 | -4.96% | 302,401 |
| May 8, 2026 | 2,315.00 | 2,400.00 | 2,250.00 | 2,320.00 | 2,320.00 | 0.22% | 216,590 |
| May 7, 2026 | 2,410.00 | 2,410.00 | 2,300.00 | 2,315.00 | 2,315.00 | -3.94% | 246,419 |
| May 6, 2026 | 2,535.00 | 2,545.00 | 2,390.00 | 2,410.00 | 2,410.00 | -5.30% | 392,903 |
| May 4, 2026 | 2,605.00 | 2,675.00 | 2,515.00 | 2,545.00 | 2,545.00 | -4.14% | 565,877 |
| Apr 30, 2026 | 2,495.00 | 2,795.00 | 2,465.00 | 2,655.00 | 2,655.00 | 6.41% | 2,186,392 |
| Apr 29, 2026 | 2,465.00 | 2,525.00 | 2,420.00 | 2,495.00 | 2,495.00 | 1.63% | 349,877 |
| Apr 28, 2026 | 2,465.00 | 2,480.00 | 2,425.00 | 2,455.00 | 2,455.00 | 0.61% | 251,466 |
| Apr 27, 2026 | 2,455.00 | 2,490.00 | 2,415.00 | 2,440.00 | 2,440.00 | -0.41% | 261,323 |
| Apr 24, 2026 | 2,395.00 | 2,500.00 | 2,390.00 | 2,450.00 | 2,450.00 | 1.45% | 290,083 |
| Apr 23, 2026 | 2,425.00 | 2,425.00 | 2,350.00 | 2,415.00 | 2,415.00 | - | 202,276 |
| Apr 22, 2026 | 2,400.00 | 2,425.00 | 2,365.00 | 2,415.00 | 2,415.00 | 1.26% | 181,795 |
| Apr 21, 2026 | 2,400.00 | 2,435.00 | 2,360.00 | 2,385.00 | 2,385.00 | -0.83% | 336,854 |
| Apr 20, 2026 | 2,475.00 | 2,475.00 | 2,355.00 | 2,405.00 | 2,405.00 | -2.83% | 293,537 |
| Apr 17, 2026 | 2,490.00 | 2,500.00 | 2,420.00 | 2,475.00 | 2,475.00 | -0.40% | 183,971 |
| Apr 16, 2026 | 2,470.00 | 2,485.00 | 2,420.00 | 2,485.00 | 2,485.00 | 1.43% | 232,211 |
| Apr 15, 2026 | 2,455.00 | 2,465.00 | 2,410.00 | 2,450.00 | 2,450.00 | -0.20% | 223,388 |