Skip to main content
logo
DK&D Co.,Ltd (KOSDAQ:263020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,770.00
-280.00 (-6.91%)
At close: Apr 30, 2026

DK&D Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,025.004,130.003,715.003,770.003,770.00-6.91%1,795,820
Apr 29, 20264,600.004,875.003,770.004,050.004,050.00-1.94%5,993,118
Apr 28, 20263,170.004,130.003,150.004,130.004,130.0029.87%6,554,860
Apr 27, 20263,180.003,200.003,150.003,180.003,180.00-81,205
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%70,876
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%42,804
Apr 17, 20263,290.003,305.003,240.003,295.003,295.00-0.15%55,186
Apr 16, 20263,275.003,337.003,240.003,300.003,300.00-98,089
Apr 15, 20263,270.003,325.003,240.003,300.003,300.001.54%126,193
Apr 14, 20263,225.003,280.003,190.003,250.003,250.001.25%41,522
Apr 13, 20263,270.003,285.003,200.003,210.003,210.00-1.83%84,916
Apr 10, 20263,145.003,340.003,145.003,270.003,270.004.14%237,232
Apr 9, 20263,165.003,175.003,130.003,140.003,140.00-0.79%36,549
Apr 8, 20263,150.003,170.003,110.003,165.003,165.000.48%54,147
Apr 7, 20263,100.003,180.003,100.003,150.003,150.001.61%55,994
Apr 6, 20263,140.003,155.003,065.003,100.003,100.00-0.96%39,535
Apr 3, 20263,115.003,155.003,115.003,130.003,130.000.48%28,325
Apr 2, 20263,170.003,185.003,070.003,115.003,115.00-1.89%43,878
Apr 1, 20263,110.003,180.003,110.003,175.003,175.003.08%63,024
Mar 31, 20263,140.003,185.003,080.003,080.003,080.00-1.91%59,675
Mar 30, 20263,195.003,195.003,090.003,140.003,140.00-1.72%82,172
Mar 27, 20263,170.003,205.003,095.003,195.003,195.00-61,911
Mar 26, 20263,175.003,215.003,140.003,195.003,195.000.63%81,114
Mar 25, 20263,195.003,200.003,150.003,175.003,175.00-0.31%56,253
Mar 24, 20263,110.003,190.003,080.003,185.003,185.002.41%100,306
Mar 23, 20263,130.003,345.003,075.003,110.003,110.00-1.58%90,736
Mar 20, 20263,115.003,165.003,070.003,160.003,160.002.76%56,313
Mar 19, 20263,120.003,150.003,075.003,075.003,075.00-1.60%33,901
Mar 18, 20263,030.003,150.003,005.003,125.003,125.003.14%106,293
Mar 17, 20263,045.003,090.002,995.003,030.003,030.00-0.33%43,262
Mar 16, 20263,055.003,065.002,995.003,040.003,040.00-0.49%47,802
Mar 13, 20263,085.003,150.003,040.003,055.003,055.00-2.55%73,514
Mar 12, 20263,180.003,235.003,095.003,135.003,135.00-1.42%170,155
Mar 11, 20262,835.003,210.002,835.003,180.003,180.0012.17%696,375
Mar 10, 20262,795.002,880.002,795.002,835.002,835.001.98%25,040
Mar 9, 20262,795.002,845.002,765.002,780.002,780.00-3.64%74,984
Mar 6, 20262,825.002,935.002,790.002,885.002,885.001.94%91,775
Mar 5, 20262,760.002,855.002,760.002,830.002,830.005.20%90,112
Mar 4, 20262,915.002,915.002,680.002,690.002,690.00-8.66%167,774
Mar 3, 20262,930.002,985.002,900.002,945.002,945.00-1.67%204,995
Feb 27, 20263,050.003,050.002,980.002,995.002,995.00-0.83%75,703
Feb 26, 20263,080.003,080.003,015.003,020.003,020.00-1.95%127,112
Feb 25, 20263,080.003,090.003,070.003,080.003,080.00-48,696
Feb 24, 20263,075.003,080.003,045.003,080.003,080.000.16%58,601
Feb 23, 20263,065.003,115.003,045.003,075.003,075.000.99%138,929
Feb 20, 20263,055.003,055.003,035.003,045.003,045.000.16%70,013
Feb 19, 20263,035.003,055.003,020.003,040.003,040.00-70,897