Skip to main content
logo
DK&D Co.,Ltd (KOSDAQ:263020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
+5.00 (0.17%)
At close: Jan 29, 2026

DK&D Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,020.003,040.002,975.003,015.003,015.00-0.66%87,475
Jan 29, 20263,040.003,040.002,995.003,035.003,035.000.17%97,325
Jan 28, 20263,050.003,060.003,010.003,030.003,030.00-0.82%80,613
Jan 27, 20263,060.003,065.003,040.003,055.003,055.00-0.16%99,057
Jan 26, 20263,035.003,070.003,000.003,060.003,060.000.82%127,608
Jan 23, 20262,990.003,040.002,985.003,035.003,035.001.51%53,423
Jan 22, 20262,975.003,005.002,970.002,990.002,990.000.50%50,814
Jan 21, 20263,015.003,015.002,940.002,975.002,975.00-1.33%53,768
Jan 20, 20262,970.003,050.002,930.003,015.003,015.001.52%115,289
Jan 19, 20262,985.002,985.002,940.002,970.002,970.00-0.50%66,959
Jan 16, 20263,015.003,025.002,965.002,985.002,985.00-1.16%52,089
Jan 15, 20262,995.003,020.002,975.003,020.003,020.000.83%36,988
Jan 14, 20262,975.003,000.002,975.002,995.002,995.00-16,945
Jan 13, 20263,000.003,000.002,960.002,995.002,995.00-0.17%56,844
Jan 12, 20262,995.003,005.002,965.003,000.003,000.000.17%22,140
Jan 9, 20262,980.003,000.002,935.002,995.002,995.00-0.17%16,332
Jan 8, 20263,005.003,005.002,925.003,000.003,000.000.50%24,885
Jan 7, 20263,030.003,030.002,975.002,985.002,985.00-1.32%126,820
Jan 6, 20263,025.003,025.002,975.003,025.003,025.00-24,824
Jan 5, 20263,030.003,045.002,995.003,025.003,025.00-0.33%78,479
Jan 2, 20263,025.003,045.003,010.003,035.003,035.000.33%52,074
Dec 30, 20253,010.003,025.002,990.003,025.003,025.000.50%28,397
Dec 29, 20253,135.003,135.002,890.003,010.003,010.00-4.44%129,919
Dec 26, 20253,140.003,175.003,140.003,150.003,150.000.32%125,931
Dec 24, 20253,145.003,160.003,115.003,140.003,140.000.16%37,340
Dec 23, 20253,165.003,165.003,105.003,135.003,135.00-0.95%76,730
Dec 22, 20253,170.003,170.003,140.003,165.003,165.000.80%35,669
Dec 19, 20253,145.003,155.003,130.003,140.003,140.000.16%23,950
Dec 18, 20253,150.003,170.003,125.003,135.003,135.00-0.48%36,438
Dec 17, 20253,140.003,155.003,125.003,150.003,150.000.80%19,754
Dec 16, 20253,140.003,170.003,105.003,125.003,125.00-0.48%33,990
Dec 15, 20253,170.003,170.003,105.003,140.003,140.00-30,856
Dec 12, 20253,155.003,155.003,110.003,140.003,140.000.16%57,271
Dec 11, 20253,125.003,145.003,120.003,135.003,135.000.32%35,308
Dec 10, 20253,130.003,145.003,105.003,125.003,125.000.32%28,452
Dec 9, 20253,150.003,150.003,095.003,115.003,115.00-0.16%73,957
Dec 8, 20253,120.003,145.003,100.003,120.003,120.00-33,322
Dec 5, 20253,145.003,145.003,085.003,120.003,120.00-0.32%30,033
Dec 4, 20253,180.003,185.003,095.003,130.003,130.00-1.57%131,377
Dec 3, 20253,215.003,220.003,140.003,180.003,180.00-1.09%81,652
Dec 2, 20253,160.003,225.003,125.003,215.003,215.001.74%32,666
Dec 1, 20253,190.003,195.003,145.003,160.003,160.00-0.94%28,473
Nov 28, 20253,180.003,235.003,145.003,190.003,190.000.47%26,905
Nov 27, 20253,215.003,220.003,115.003,175.003,175.00-1.09%38,523
Nov 26, 20253,145.003,225.003,140.003,210.003,210.002.07%39,799
Nov 25, 20253,150.003,190.003,130.003,145.003,145.00-0.16%29,723
Nov 24, 20253,210.003,220.003,135.003,150.003,150.00-2.02%71,722
Nov 21, 20253,240.003,265.003,170.003,215.003,215.00-1.53%71,588
Nov 20, 20253,330.003,360.003,255.003,265.003,265.00-2.25%204,343
Nov 19, 20253,135.003,400.003,135.003,340.003,340.006.88%810,984