Dongkuk Structures & Construction Company Limited (KOSDAQ:100130)
South Korea · Delayed Price · Currency is KRW 1,450.00
-40.00 (-2.68%)
Jul 21, 2026, 12:05 PM KST
KOSDAQ:100130 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |