Skip to main content
logo
DK&D Co.,Ltd (KOSDAQ:263020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,085.00
-35.00 (-1.12%)
At close: Oct 8, 2026

DK&D Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20263,095.003,120.003,055.003,085.003,085.00-1.12%26,974
Oct 7, 20263,165.003,165.003,090.003,120.003,120.00-1.42%35,733
Oct 6, 20263,180.003,205.003,125.003,165.003,165.00-0.78%24,920
Oct 2, 20263,155.003,190.003,105.003,190.003,190.001.11%41,754
Oct 1, 20263,120.003,155.003,100.003,155.003,155.001.12%26,120
Sep 30, 20263,100.003,145.003,070.003,120.003,120.000.65%11,745
Sep 29, 20263,125.003,135.003,080.003,100.003,100.00-0.80%10,258
Sep 28, 20263,085.003,125.003,055.003,125.003,125.001.30%34,551
Sep 23, 20263,140.003,140.003,065.003,085.003,085.000.49%6,482
Sep 22, 20263,125.003,125.003,065.003,070.003,070.00-0.81%25,527
Sep 21, 20263,110.003,110.003,065.003,095.003,095.00-0.48%23,896
Sep 18, 20263,140.003,140.003,085.003,110.003,110.00-0.32%3,283
Sep 17, 20263,130.003,130.003,080.003,120.003,120.00-9,865
Sep 16, 20263,130.003,130.003,080.003,120.003,120.000.97%20,030
Sep 15, 20263,125.003,125.003,080.003,090.003,090.00-0.32%11,404
Sep 14, 20263,080.003,130.003,075.003,100.003,100.00-0.96%26,118
Sep 11, 20263,160.003,160.003,085.003,130.003,130.001.13%9,161
Sep 10, 20263,120.003,135.003,090.003,095.003,095.00-0.80%9,172
Sep 9, 20263,190.003,190.003,085.003,120.003,120.000.32%21,644
Sep 8, 20263,125.003,165.003,085.003,110.003,110.00-0.48%40,241
Sep 7, 20263,155.003,160.003,110.003,125.003,125.00-0.48%26,750
Sep 4, 20263,140.003,170.003,110.003,140.003,140.00-22,771
Sep 3, 20263,135.003,200.003,125.003,140.003,140.000.32%40,641
Sep 2, 20263,195.003,195.003,105.003,130.003,130.00-1.42%31,497
Sep 1, 20263,080.003,195.003,080.003,175.003,175.001.76%51,014
Aug 31, 20263,145.003,160.003,060.003,120.003,120.00-0.32%94,998
Aug 28, 20263,140.003,175.003,105.003,130.003,130.00-0.79%27,260
Aug 27, 20263,160.003,170.003,130.003,155.003,155.000.48%30,115
Aug 26, 20263,170.003,170.003,130.003,140.003,140.000.32%37,803
Aug 25, 20263,100.003,160.003,065.003,130.003,130.000.97%29,095
Aug 24, 20263,130.003,140.003,085.003,100.003,100.00-32,369
Aug 21, 20263,155.003,170.003,080.003,100.003,100.00-2.05%58,409
Aug 20, 20263,100.003,170.003,100.003,165.003,165.002.43%43,108
Aug 19, 20263,195.003,195.003,080.003,090.003,090.00-3.44%93,802
Aug 18, 20263,250.003,285.003,155.003,200.003,200.00-1.39%196,869
Aug 14, 20263,200.003,300.003,150.003,245.003,245.005.02%249,478
Aug 13, 20263,130.003,140.003,060.003,090.003,090.00-1.12%102,669
Aug 12, 20263,115.003,165.003,095.003,125.003,125.000.32%66,098
Aug 11, 20263,105.003,155.003,065.003,115.003,115.001.14%66,327
Aug 10, 20263,060.003,100.003,045.003,080.003,080.001.15%31,777
Aug 7, 20263,040.003,085.002,980.003,045.003,045.000.16%35,516
Aug 6, 20263,010.003,055.002,995.003,040.003,040.001.00%46,644
Aug 5, 20263,050.003,080.003,000.003,010.003,010.00-1.63%30,017
Aug 4, 20262,945.003,060.002,945.003,060.003,060.002.00%38,745
Aug 3, 20262,975.003,035.002,930.003,000.003,000.000.17%46,006
Jul 31, 20262,935.003,000.002,870.002,995.002,995.003.81%53,232
Jul 30, 20262,750.002,965.002,750.002,885.002,885.00-0.52%66,355
Jul 29, 20262,915.002,985.002,800.002,900.002,900.00-2.85%126,815
Jul 28, 20263,030.003,030.002,915.002,985.002,985.00-1.65%47,470
Jul 27, 20263,060.003,100.003,020.003,035.003,035.00-1.14%20,160