DK&D Co.,Ltd (KOSDAQ:263020)
South Korea · Delayed Price · Currency is KRW 3,200.00
-45.00 (-1.39%)
At close: Aug 18, 2026
DK&D Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3,250.00 | 3,285.00 | 3,155.00 | 3,200.00 | 3,200.00 | -1.39% | 196,869 |
| Aug 14, 2026 | 3,200.00 | 3,300.00 | 3,150.00 | 3,245.00 | 3,245.00 | 5.02% | 249,478 |
| Aug 13, 2026 | 3,130.00 | 3,140.00 | 3,060.00 | 3,090.00 | 3,090.00 | -1.12% | 102,669 |
| Aug 12, 2026 | 3,115.00 | 3,165.00 | 3,095.00 | 3,125.00 | 3,125.00 | 0.32% | 66,098 |
| Aug 11, 2026 | 3,105.00 | 3,155.00 | 3,065.00 | 3,115.00 | 3,115.00 | 1.14% | 66,327 |
| Aug 10, 2026 | 3,060.00 | 3,100.00 | 3,045.00 | 3,080.00 | 3,080.00 | 1.15% | 31,777 |
| Aug 7, 2026 | 3,040.00 | 3,085.00 | 2,980.00 | 3,045.00 | 3,045.00 | 0.16% | 35,516 |
| Aug 6, 2026 | 3,010.00 | 3,055.00 | 2,995.00 | 3,040.00 | 3,040.00 | 1.00% | 46,644 |
| Aug 5, 2026 | 3,050.00 | 3,080.00 | 3,000.00 | 3,010.00 | 3,010.00 | -1.63% | 30,017 |
| Aug 4, 2026 | 2,945.00 | 3,060.00 | 2,945.00 | 3,060.00 | 3,060.00 | 2.00% | 38,745 |
| Aug 3, 2026 | 2,975.00 | 3,035.00 | 2,930.00 | 3,000.00 | 3,000.00 | 0.17% | 46,006 |
| Jul 31, 2026 | 2,935.00 | 3,000.00 | 2,870.00 | 2,995.00 | 2,995.00 | 3.81% | 53,232 |
| Jul 30, 2026 | 2,750.00 | 2,965.00 | 2,750.00 | 2,885.00 | 2,885.00 | -0.52% | 66,355 |
| Jul 29, 2026 | 2,915.00 | 2,985.00 | 2,800.00 | 2,900.00 | 2,900.00 | -2.85% | 126,815 |
| Jul 28, 2026 | 3,030.00 | 3,030.00 | 2,915.00 | 2,985.00 | 2,985.00 | -1.65% | 47,470 |
| Jul 27, 2026 | 3,060.00 | 3,100.00 | 3,020.00 | 3,035.00 | 3,035.00 | -1.14% | 20,160 |
| Jul 24, 2026 | 3,080.00 | 3,095.00 | 3,010.00 | 3,070.00 | 3,070.00 | -0.49% | 39,300 |
| Jul 23, 2026 | 3,030.00 | 3,085.00 | 2,965.00 | 3,085.00 | 3,085.00 | 3.01% | 46,511 |
| Jul 22, 2026 | 3,055.00 | 3,100.00 | 2,960.00 | 2,995.00 | 2,995.00 | -1.96% | 64,245 |
| Jul 21, 2026 | 3,005.00 | 3,085.00 | 2,965.00 | 3,055.00 | 3,055.00 | 0.66% | 32,998 |
| Jul 20, 2026 | 3,070.00 | 3,105.00 | 2,990.00 | 3,035.00 | 3,035.00 | -2.10% | 26,899 |
| Jul 16, 2026 | 3,150.00 | 3,170.00 | 3,065.00 | 3,100.00 | 3,100.00 | -1.43% | 42,795 |
| Jul 15, 2026 | 3,065.00 | 3,195.00 | 3,065.00 | 3,145.00 | 3,145.00 | 2.28% | 74,576 |
| Jul 14, 2026 | 3,045.00 | 3,130.00 | 2,995.00 | 3,075.00 | 3,075.00 | 0.99% | 71,947 |
| Jul 13, 2026 | 3,030.00 | 3,110.00 | 2,985.00 | 3,045.00 | 3,045.00 | -0.33% | 62,544 |
| Jul 10, 2026 | 2,935.00 | 3,070.00 | 2,935.00 | 3,055.00 | 3,055.00 | 2.17% | 44,380 |
| Jul 9, 2026 | 2,990.00 | 3,045.00 | 2,945.00 | 2,990.00 | 2,990.00 | -1.64% | 52,380 |
| Jul 8, 2026 | 3,120.00 | 3,120.00 | 2,990.00 | 3,040.00 | 3,040.00 | -2.25% | 55,814 |
| Jul 7, 2026 | 3,080.00 | 3,155.00 | 3,050.00 | 3,110.00 | 3,110.00 | 1.47% | 137,142 |
| Jul 6, 2026 | 2,910.00 | 3,080.00 | 2,880.00 | 3,065.00 | 3,065.00 | 4.43% | 130,040 |
| Jul 3, 2026 | 2,805.00 | 3,020.00 | 2,785.00 | 2,935.00 | 2,935.00 | 3.35% | 102,934 |
| Jul 2, 2026 | 2,930.00 | 3,015.00 | 2,720.00 | 2,840.00 | 2,840.00 | -2.91% | 71,296 |
| Jul 1, 2026 | 2,885.00 | 2,970.00 | 2,745.00 | 2,925.00 | 2,925.00 | 1.39% | 115,750 |
| Jun 30, 2026 | 3,005.00 | 3,015.00 | 2,875.00 | 2,885.00 | 2,885.00 | -3.99% | 32,853 |
| Jun 29, 2026 | 2,770.00 | 3,020.00 | 2,700.00 | 3,005.00 | 3,005.00 | 8.48% | 85,766 |
| Jun 26, 2026 | 2,815.00 | 2,815.00 | 2,655.00 | 2,770.00 | 2,770.00 | -1.07% | 135,843 |
| Jun 25, 2026 | 2,835.00 | 2,935.00 | 2,790.00 | 2,800.00 | 2,800.00 | -0.71% | 34,669 |
| Jun 24, 2026 | 2,825.00 | 2,945.00 | 2,790.00 | 2,820.00 | 2,820.00 | -1.05% | 130,719 |
| Jun 23, 2026 | 3,040.00 | 3,040.00 | 2,850.00 | 2,850.00 | 2,850.00 | -4.68% | 133,486 |
| Jun 22, 2026 | 2,905.00 | 3,055.00 | 2,905.00 | 2,990.00 | 2,990.00 | 0.17% | 158,417 |
| Jun 19, 2026 | 3,050.00 | 3,075.00 | 2,910.00 | 2,985.00 | 2,985.00 | -3.08% | 130,433 |
| Jun 18, 2026 | 3,160.00 | 3,160.00 | 3,070.00 | 3,080.00 | 3,080.00 | -2.53% | 54,685 |
| Jun 17, 2026 | 3,085.00 | 3,165.00 | 3,080.00 | 3,160.00 | 3,160.00 | 1.94% | 46,473 |
| Jun 16, 2026 | 3,120.00 | 3,135.00 | 3,080.00 | 3,100.00 | 3,100.00 | -1.43% | 108,393 |
| Jun 15, 2026 | 3,125.00 | 3,205.00 | 3,115.00 | 3,145.00 | 3,145.00 | - | 106,616 |
| Jun 12, 2026 | 3,290.00 | 3,320.00 | 3,135.00 | 3,145.00 | 3,145.00 | -3.08% | 218,199 |
| Jun 11, 2026 | 3,195.00 | 3,295.00 | 3,180.00 | 3,245.00 | 3,245.00 | -0.61% | 73,372 |
| Jun 10, 2026 | 3,295.00 | 3,300.00 | 3,200.00 | 3,265.00 | 3,265.00 | -0.91% | 131,557 |
| Jun 9, 2026 | 3,150.00 | 3,390.00 | 3,135.00 | 3,295.00 | 3,295.00 | 4.60% | 222,281 |
| Jun 8, 2026 | 3,000.00 | 3,300.00 | 2,955.00 | 3,150.00 | 3,150.00 | 1.94% | 238,693 |