Skip to main content
logo
DK&D Co.,Ltd (KOSDAQ:263020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
-95.00 (-2.98%)
At close: Nov 14, 2025

DK&D Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,135.003,400.003,135.003,340.003,340.006.88%810,984
Nov 18, 20253,105.003,250.003,055.003,125.003,125.000.64%179,084
Nov 17, 20253,090.003,170.003,045.003,105.003,105.000.49%75,955
Nov 14, 20253,180.003,185.003,075.003,090.003,090.00-2.98%99,514
Nov 13, 20253,130.003,245.003,125.003,185.003,185.001.43%205,777
Nov 12, 20253,060.003,145.003,060.003,140.003,140.002.61%73,387
Nov 11, 20253,080.003,115.003,060.003,060.003,060.00-0.16%75,979
Nov 10, 20253,025.003,080.003,015.003,065.003,065.001.32%41,216
Nov 7, 20252,955.003,150.002,935.003,025.003,025.001.51%92,620
Nov 6, 20253,025.003,035.002,950.002,980.002,980.00-1.49%188,433
Nov 5, 20253,015.003,045.002,955.003,025.003,025.000.33%105,519
Nov 4, 20252,985.003,300.002,970.003,015.003,015.000.17%1,062,657
Nov 3, 20253,060.003,090.002,980.003,010.003,010.00-1.63%77,095
Oct 31, 20253,045.003,075.002,975.003,060.003,060.000.49%62,272
Oct 30, 20253,015.003,045.002,995.003,045.003,045.000.16%47,439
Oct 29, 20253,055.003,055.002,985.003,040.003,040.000.16%32,416
Oct 28, 20253,030.003,050.002,985.003,035.003,035.000.50%15,005
Oct 27, 20253,010.003,045.002,960.003,020.003,020.000.33%26,174
Oct 24, 20253,020.003,020.003,000.003,010.003,010.000.17%17,598
Oct 23, 20252,900.003,035.002,900.003,005.003,005.002.04%29,405
Oct 22, 20252,950.002,980.002,900.002,945.002,945.00-0.17%33,147
Oct 21, 20253,025.003,030.002,950.002,950.002,950.00-2.32%49,906
Oct 20, 20253,055.003,075.002,945.003,020.003,020.00-1.15%62,034
Oct 17, 20253,055.003,070.003,010.003,055.003,055.00-48,746
Oct 16, 20253,095.003,095.003,030.003,055.003,055.00-1.45%62,087
Oct 15, 20253,100.003,110.003,035.003,100.003,100.00-50,310
Oct 14, 20253,090.003,160.003,075.003,100.003,100.00-0.80%39,400
Oct 13, 20253,155.003,165.003,095.003,125.003,125.00-1.42%17,790
Oct 10, 20253,185.003,190.003,075.003,170.003,170.00-52,496
Oct 2, 20253,185.003,185.003,145.003,170.003,170.00-0.16%35,558
Oct 1, 20253,100.003,185.003,070.003,175.003,175.002.75%73,646
Sep 30, 20253,155.003,155.003,090.003,090.003,090.00-1.75%25,756
Sep 29, 20253,120.003,150.003,120.003,145.003,145.000.80%22,639
Sep 26, 20253,100.003,130.003,060.003,120.003,120.000.65%34,066
Sep 25, 20253,135.003,135.003,060.003,100.003,100.00-1.12%26,834
Sep 24, 20253,150.003,160.003,030.003,135.003,135.00-0.48%72,232
Sep 23, 20253,175.003,175.003,115.003,150.003,150.00-0.79%54,704
Sep 22, 20253,165.003,195.003,120.003,175.003,175.000.32%66,823
Sep 19, 20253,180.003,200.003,145.003,165.003,165.00-0.47%29,946
Sep 18, 20253,140.003,190.003,135.003,180.003,180.001.27%50,810
Sep 17, 20253,165.003,165.003,130.003,140.003,140.00-0.32%21,677
Sep 16, 20253,175.003,175.003,145.003,150.003,150.00-0.79%37,908
Sep 15, 20253,160.003,185.003,145.003,175.003,175.000.47%80,963
Sep 12, 20253,135.003,170.003,135.003,160.003,160.001.28%69,931
Sep 11, 20253,150.003,175.003,110.003,120.003,120.00-0.95%67,874
Sep 10, 20253,150.003,190.003,130.003,150.003,150.00-47,342
Sep 9, 20253,150.003,175.003,070.003,150.003,150.001.45%115,613
Sep 8, 20253,125.003,160.003,060.003,105.003,105.00-0.16%61,182
Sep 5, 20253,045.003,110.002,990.003,110.003,110.002.47%75,338
Sep 4, 20253,040.003,045.003,020.003,035.003,035.00-0.16%14,736