Skip to main content
logo
DK&D Co.,Ltd (KOSDAQ:263020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,005.00
+235.00 (8.48%)
At close: Jun 29, 2026

DK&D Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,770.003,020.002,700.003,005.003,005.008.48%85,766
Jun 26, 20262,815.002,815.002,655.002,770.002,770.00-1.07%135,843
Jun 25, 20262,835.002,935.002,790.002,800.002,800.00-0.71%34,669
Jun 24, 20262,825.002,945.002,790.002,820.002,820.00-1.05%130,719
Jun 23, 20263,040.003,040.002,850.002,850.002,850.00-4.68%133,486
Jun 22, 20262,905.003,055.002,905.002,990.002,990.000.17%158,417
Jun 19, 20263,050.003,075.002,910.002,985.002,985.00-3.08%130,433
Jun 18, 20263,160.003,160.003,070.003,080.003,080.00-2.53%54,685
Jun 17, 20263,085.003,165.003,080.003,160.003,160.001.94%46,473
Jun 16, 20263,120.003,135.003,080.003,100.003,100.00-1.43%108,393
Jun 15, 20263,125.003,205.003,115.003,145.003,145.00-106,616
Jun 12, 20263,290.003,320.003,135.003,145.003,145.00-3.08%218,199
Jun 11, 20263,195.003,295.003,180.003,245.003,245.00-0.61%73,372
Jun 10, 20263,295.003,300.003,200.003,265.003,265.00-0.91%131,557
Jun 9, 20263,150.003,390.003,135.003,295.003,295.004.60%222,281
Jun 8, 20263,000.003,300.002,955.003,150.003,150.001.94%238,693
Jun 5, 20263,095.003,210.003,020.003,090.003,090.00-0.96%102,702
Jun 4, 20263,120.003,195.003,065.003,120.003,120.00-67,548
Jun 2, 20263,165.003,210.003,020.003,120.003,120.00-1.27%276,516
Jun 1, 20263,220.003,220.003,100.003,160.003,160.00-1.86%187,763
May 29, 20263,315.003,325.003,170.003,220.003,220.00-1.68%172,771
May 28, 20263,305.003,315.003,180.003,275.003,275.00-1.95%234,897
May 27, 20263,505.003,505.003,250.003,340.003,340.00-4.16%242,878
May 26, 20263,595.003,655.003,430.003,485.003,485.00-1.69%278,696
May 22, 20263,445.003,595.003,440.003,545.003,545.003.05%240,623
May 21, 20263,500.003,550.003,405.003,440.003,440.00-1.15%277,946
May 20, 20263,700.003,700.003,335.003,480.003,480.00-6.07%494,573
May 19, 20263,660.003,715.003,580.003,705.003,705.000.54%284,178
May 18, 20263,795.003,875.003,570.003,685.003,685.00-1.34%668,969
May 15, 20263,720.003,925.003,660.003,735.003,735.001.63%795,170
May 14, 20263,780.003,840.003,630.003,675.003,675.00-1.34%431,580
May 13, 20263,650.003,935.003,635.003,725.003,725.002.34%862,574
May 12, 20263,725.003,895.003,620.003,640.003,640.00-4.08%687,381
May 11, 20263,855.003,890.003,605.003,795.003,795.001.07%445,490
May 8, 20263,720.003,925.003,705.003,755.003,755.001.62%812,480
May 7, 20263,720.003,850.003,605.003,695.003,695.00-1.47%857,257
May 6, 20263,670.003,855.003,625.003,750.003,750.003.16%1,079,679
May 4, 20263,805.003,840.003,590.003,635.003,635.00-3.58%1,055,626
Apr 30, 20264,025.004,130.003,715.003,770.003,770.00-6.91%1,814,189
Apr 29, 20264,600.004,875.003,770.004,050.004,050.00-1.94%6,051,510
Apr 28, 20263,170.004,130.003,150.004,130.004,130.0029.87%6,561,976
Apr 27, 20263,180.003,200.003,150.003,180.003,180.00-85,755
Apr 24, 20263,140.003,200.003,100.003,180.003,180.000.63%53,188
Apr 23, 20263,180.003,195.003,135.003,160.003,160.00-0.63%59,565
Apr 22, 20263,235.003,255.003,160.003,180.003,180.00-1.70%70,939
Apr 21, 20263,250.003,265.003,205.003,235.003,235.000.15%81,678
Apr 20, 20263,265.003,290.003,225.003,230.003,230.00-1.97%42,868
Apr 17, 20263,290.003,305.003,240.003,295.003,295.00-0.15%55,876
Apr 16, 20263,275.003,337.003,240.003,300.003,300.00-98,322
Apr 15, 20263,270.003,325.003,240.003,300.003,300.001.54%126,299