DK&D Co.,Ltd (KOSDAQ:263020)
South Korea · Delayed Price · Currency is KRW 2,820.00
-10.00 (-0.35%)
At close: Nov 4, 2026
DK&D Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,865.00 | 2,865.00 | 2,750.00 | 2,820.00 | 2,820.00 | -0.35% | 31,967 |
| Nov 3, 2026 | 2,880.00 | 2,880.00 | 2,810.00 | 2,830.00 | 2,830.00 | -0.53% | 45,388 |
| Nov 2, 2026 | 2,815.00 | 2,905.00 | 2,800.00 | 2,845.00 | 2,845.00 | -0.87% | 63,077 |
| Oct 30, 2026 | 2,855.00 | 2,910.00 | 2,825.00 | 2,870.00 | 2,870.00 | 0.53% | 44,664 |
| Oct 29, 2026 | 2,950.00 | 2,950.00 | 2,830.00 | 2,855.00 | 2,855.00 | -1.89% | 80,509 |
| Oct 28, 2026 | 2,930.00 | 2,955.00 | 2,860.00 | 2,910.00 | 2,910.00 | 0.69% | 49,064 |
| Oct 27, 2026 | 2,875.00 | 2,930.00 | 2,875.00 | 2,890.00 | 2,890.00 | - | 36,136 |
| Oct 26, 2026 | 2,945.00 | 2,945.00 | 2,870.00 | 2,890.00 | 2,890.00 | -1.87% | 31,184 |
| Oct 23, 2026 | 2,970.00 | 2,970.00 | 2,900.00 | 2,945.00 | 2,945.00 | -0.84% | 19,283 |
| Oct 22, 2026 | 3,020.00 | 3,020.00 | 2,910.00 | 2,970.00 | 2,970.00 | - | 34,120 |
| Oct 21, 2026 | 2,940.00 | 3,010.00 | 2,925.00 | 2,970.00 | 2,970.00 | 1.02% | 37,627 |
| Oct 20, 2026 | 2,975.00 | 2,975.00 | 2,905.00 | 2,940.00 | 2,940.00 | -0.68% | 55,531 |
| Oct 19, 2026 | 2,975.00 | 2,980.00 | 2,905.00 | 2,960.00 | 2,960.00 | -0.67% | 23,590 |
| Oct 16, 2026 | 2,900.00 | 3,000.00 | 2,900.00 | 2,980.00 | 2,980.00 | 2.05% | 42,730 |
| Oct 15, 2026 | 2,880.00 | 2,945.00 | 2,840.00 | 2,920.00 | 2,920.00 | -0.68% | 90,258 |
| Oct 14, 2026 | 2,965.00 | 2,965.00 | 2,900.00 | 2,940.00 | 2,940.00 | 1.55% | 46,944 |
| Oct 13, 2026 | 2,950.00 | 2,980.00 | 2,895.00 | 2,895.00 | 2,895.00 | -1.86% | 128,388 |
| Oct 12, 2026 | 3,030.00 | 3,095.00 | 2,945.00 | 2,950.00 | 2,950.00 | -4.38% | 55,774 |
| Oct 8, 2026 | 3,095.00 | 3,120.00 | 3,055.00 | 3,085.00 | 3,085.00 | -1.12% | 26,545 |
| Oct 7, 2026 | 3,165.00 | 3,165.00 | 3,090.00 | 3,120.00 | 3,120.00 | -1.42% | 35,733 |
| Oct 6, 2026 | 3,180.00 | 3,205.00 | 3,125.00 | 3,165.00 | 3,165.00 | -0.78% | 24,920 |
| Oct 2, 2026 | 3,155.00 | 3,190.00 | 3,105.00 | 3,190.00 | 3,190.00 | 1.11% | 41,754 |
| Oct 1, 2026 | 3,120.00 | 3,155.00 | 3,100.00 | 3,155.00 | 3,155.00 | 1.12% | 26,120 |
| Sep 30, 2026 | 3,100.00 | 3,145.00 | 3,070.00 | 3,120.00 | 3,120.00 | 0.65% | 11,745 |
| Sep 29, 2026 | 3,125.00 | 3,135.00 | 3,080.00 | 3,100.00 | 3,100.00 | -0.80% | 10,258 |
| Sep 28, 2026 | 3,085.00 | 3,125.00 | 3,055.00 | 3,125.00 | 3,125.00 | 1.30% | 34,551 |
| Sep 23, 2026 | 3,140.00 | 3,140.00 | 3,065.00 | 3,085.00 | 3,085.00 | 0.49% | 6,482 |
| Sep 22, 2026 | 3,125.00 | 3,125.00 | 3,065.00 | 3,070.00 | 3,070.00 | -0.81% | 25,527 |
| Sep 21, 2026 | 3,110.00 | 3,110.00 | 3,065.00 | 3,095.00 | 3,095.00 | -0.48% | 23,896 |
| Sep 18, 2026 | 3,140.00 | 3,140.00 | 3,085.00 | 3,110.00 | 3,110.00 | -0.32% | 3,283 |
| Sep 17, 2026 | 3,130.00 | 3,130.00 | 3,080.00 | 3,120.00 | 3,120.00 | - | 9,865 |
| Sep 16, 2026 | 3,130.00 | 3,130.00 | 3,080.00 | 3,120.00 | 3,120.00 | 0.97% | 20,030 |
| Sep 15, 2026 | 3,125.00 | 3,125.00 | 3,080.00 | 3,090.00 | 3,090.00 | -0.32% | 11,404 |
| Sep 14, 2026 | 3,080.00 | 3,130.00 | 3,075.00 | 3,100.00 | 3,100.00 | -0.96% | 26,118 |
| Sep 11, 2026 | 3,160.00 | 3,160.00 | 3,085.00 | 3,130.00 | 3,130.00 | 1.13% | 9,161 |
| Sep 10, 2026 | 3,120.00 | 3,135.00 | 3,090.00 | 3,095.00 | 3,095.00 | -0.80% | 9,172 |
| Sep 9, 2026 | 3,190.00 | 3,190.00 | 3,085.00 | 3,120.00 | 3,120.00 | 0.32% | 21,644 |
| Sep 8, 2026 | 3,125.00 | 3,165.00 | 3,085.00 | 3,110.00 | 3,110.00 | -0.48% | 40,241 |
| Sep 7, 2026 | 3,155.00 | 3,160.00 | 3,110.00 | 3,125.00 | 3,125.00 | -0.48% | 26,750 |
| Sep 4, 2026 | 3,140.00 | 3,170.00 | 3,110.00 | 3,140.00 | 3,140.00 | - | 22,771 |
| Sep 3, 2026 | 3,135.00 | 3,200.00 | 3,125.00 | 3,140.00 | 3,140.00 | 0.32% | 40,641 |
| Sep 2, 2026 | 3,195.00 | 3,195.00 | 3,105.00 | 3,130.00 | 3,130.00 | -1.42% | 31,497 |
| Sep 1, 2026 | 3,080.00 | 3,195.00 | 3,080.00 | 3,175.00 | 3,175.00 | 1.76% | 51,014 |
| Aug 31, 2026 | 3,145.00 | 3,160.00 | 3,060.00 | 3,120.00 | 3,120.00 | -0.32% | 94,998 |
| Aug 28, 2026 | 3,140.00 | 3,175.00 | 3,105.00 | 3,130.00 | 3,130.00 | -0.79% | 27,260 |
| Aug 27, 2026 | 3,160.00 | 3,170.00 | 3,130.00 | 3,155.00 | 3,155.00 | 0.48% | 30,115 |
| Aug 26, 2026 | 3,170.00 | 3,170.00 | 3,130.00 | 3,140.00 | 3,140.00 | 0.32% | 37,803 |
| Aug 25, 2026 | 3,100.00 | 3,160.00 | 3,065.00 | 3,130.00 | 3,130.00 | 0.97% | 29,095 |
| Aug 24, 2026 | 3,130.00 | 3,140.00 | 3,085.00 | 3,100.00 | 3,100.00 | - | 32,369 |
| Aug 21, 2026 | 3,155.00 | 3,170.00 | 3,080.00 | 3,100.00 | 3,100.00 | -2.05% | 58,409 |