Skip to main content
logo
DK&D Co.,Ltd (KOSDAQ:263020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,170.00
-5.00 (-0.16%)
At close: Oct 2, 2025

DK&D Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20253,070.003,070.003,005.003,040.003,040.00-14,948
Sep 2, 20253,045.003,050.003,010.003,040.003,040.00-0.16%27,789
Sep 1, 20253,020.003,085.003,015.003,045.003,045.000.83%27,939
Aug 29, 20253,075.003,075.003,020.003,020.003,020.00-1.79%48,364
Aug 28, 20253,095.003,120.003,040.003,075.003,075.00-0.65%28,340
Aug 27, 20253,070.003,130.003,040.003,095.003,095.000.16%43,403
Aug 26, 20253,120.003,125.003,040.003,090.003,090.00-1.28%32,542
Aug 25, 20253,140.003,145.003,085.003,130.003,130.000.16%80,896
Aug 22, 20253,060.003,130.003,055.003,125.003,125.002.12%89,804
Aug 21, 20253,030.003,082.003,020.003,060.003,060.001.16%84,752
Aug 20, 20253,030.003,040.002,950.003,025.003,025.000.83%42,350
Aug 19, 20253,025.003,035.002,975.003,000.003,000.00-0.99%54,339
Aug 18, 20253,010.003,030.002,980.003,030.003,030.000.83%124,366
Aug 14, 20253,000.003,085.002,970.003,005.003,005.000.17%136,039
Aug 13, 20252,930.003,035.002,915.003,000.003,000.002.39%153,306
Aug 12, 20252,940.002,965.002,905.002,930.002,930.00-46,525
Aug 11, 20252,965.002,975.002,920.002,930.002,930.00-1.18%34,150
Aug 8, 20252,965.002,970.002,945.002,965.002,965.00-16,105
Aug 7, 20252,955.002,995.002,945.002,965.002,965.000.51%135,081
Aug 6, 20252,945.002,970.002,930.002,950.002,950.000.17%16,607
Aug 5, 20252,895.002,955.002,895.002,945.002,945.000.86%82,065
Aug 4, 20252,920.002,945.002,885.002,920.002,920.00-28,134
Aug 1, 20252,940.002,955.002,880.002,920.002,920.00-0.68%38,182
Jul 31, 20252,970.002,980.002,915.002,940.002,940.00-0.17%49,085
Jul 30, 20252,905.002,970.002,890.002,945.002,945.001.38%129,025
Jul 29, 20252,910.002,910.002,870.002,905.002,905.000.52%18,237
Jul 28, 20252,905.002,915.002,870.002,890.002,890.00-0.52%36,882
Jul 25, 20252,915.002,915.002,880.002,905.002,905.00-0.34%34,157