Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 9,540.00
+70.00 (0.74%)
Feb 26, 2026, 11:00 AM KST
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9,310.00 | 9,740.00 | 9,150.00 | 9,470.00 | 9,470.00 | 2.49% | 277,886 |
| Feb 24, 2026 | 9,540.00 | 9,540.00 | 9,060.00 | 9,240.00 | 9,240.00 | -3.55% | 254,622 |
| Feb 23, 2026 | 9,400.00 | 9,900.00 | 9,300.00 | 9,580.00 | 9,580.00 | 5.97% | 665,804 |
| Feb 20, 2026 | 8,710.00 | 9,200.00 | 8,550.00 | 9,040.00 | 9,040.00 | 4.63% | 341,457 |
| Feb 19, 2026 | 8,400.00 | 8,710.00 | 8,400.00 | 8,640.00 | 8,640.00 | 4.35% | 210,788 |
| Feb 13, 2026 | 8,200.00 | 8,440.00 | 8,150.00 | 8,280.00 | 8,280.00 | -0.24% | 161,475 |
| Feb 12, 2026 | 8,300.00 | 8,670.00 | 8,260.00 | 8,300.00 | 8,300.00 | 4.01% | 383,976 |
| Feb 11, 2026 | 7,920.00 | 8,010.00 | 7,870.00 | 7,980.00 | 7,980.00 | 0.76% | 123,268 |
| Feb 10, 2026 | 7,580.00 | 7,940.00 | 7,580.00 | 7,920.00 | 7,920.00 | 3.94% | 167,470 |
| Feb 9, 2026 | 7,570.00 | 7,710.00 | 7,570.00 | 7,620.00 | 7,620.00 | 1.74% | 79,691 |
| Feb 6, 2026 | 7,430.00 | 7,570.00 | 7,280.00 | 7,490.00 | 7,490.00 | -1.32% | 69,135 |
| Feb 5, 2026 | 7,580.00 | 7,700.00 | 7,510.00 | 7,590.00 | 7,590.00 | 0.40% | 144,451 |
| Feb 4, 2026 | 7,480.00 | 7,600.00 | 7,410.00 | 7,560.00 | 7,560.00 | 1.07% | 116,452 |
| Feb 3, 2026 | 7,300.00 | 7,490.00 | 7,300.00 | 7,480.00 | 7,480.00 | 3.46% | 69,961 |
| Feb 2, 2026 | 7,580.00 | 7,580.00 | 7,230.00 | 7,230.00 | 7,230.00 | -4.74% | 73,194 |
| Jan 30, 2026 | 7,510.00 | 7,660.00 | 7,380.00 | 7,590.00 | 7,590.00 | 1.20% | 116,446 |
| Jan 29, 2026 | 7,280.00 | 7,500.00 | 7,110.00 | 7,500.00 | 7,500.00 | 2.74% | 112,862 |
| Jan 28, 2026 | 7,400.00 | 7,480.00 | 7,260.00 | 7,300.00 | 7,300.00 | -1.35% | 126,736 |
| Jan 27, 2026 | 7,320.00 | 7,400.00 | 7,270.00 | 7,400.00 | 7,400.00 | 1.09% | 59,251 |
| Jan 26, 2026 | 7,320.00 | 7,480.00 | 7,260.00 | 7,320.00 | 7,320.00 | 0.83% | 132,975 |
| Jan 23, 2026 | 7,130.00 | 7,330.00 | 7,130.00 | 7,260.00 | 7,260.00 | 1.82% | 92,791 |
| Jan 22, 2026 | 7,050.00 | 7,190.00 | 7,050.00 | 7,130.00 | 7,130.00 | 1.13% | 66,678 |
| Jan 21, 2026 | 7,170.00 | 7,170.00 | 7,000.00 | 7,050.00 | 7,050.00 | -1.81% | 78,370 |
| Jan 20, 2026 | 7,050.00 | 7,220.00 | 7,040.00 | 7,180.00 | 7,180.00 | 0.98% | 63,997 |
| Jan 19, 2026 | 7,110.00 | 7,170.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.28% | 61,294 |
| Jan 16, 2026 | 7,130.00 | 7,180.00 | 7,070.00 | 7,090.00 | 7,090.00 | -0.56% | 83,534 |
| Jan 15, 2026 | 7,110.00 | 7,190.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.56% | 64,280 |
| Jan 14, 2026 | 7,050.00 | 7,110.00 | 7,000.00 | 7,090.00 | 7,090.00 | 0.57% | 45,438 |
| Jan 13, 2026 | 7,030.00 | 7,050.00 | 6,910.00 | 7,050.00 | 7,050.00 | 0.86% | 92,610 |
| Jan 12, 2026 | 6,940.00 | 7,040.00 | 6,910.00 | 6,990.00 | 6,990.00 | 1.16% | 36,431 |
| Jan 9, 2026 | 6,900.00 | 6,970.00 | 6,860.00 | 6,910.00 | 6,910.00 | 0.29% | 51,227 |
| Jan 8, 2026 | 7,010.00 | 7,040.00 | 6,860.00 | 6,890.00 | 6,890.00 | -1.29% | 65,476 |
| Jan 7, 2026 | 7,100.00 | 7,100.00 | 6,940.00 | 6,980.00 | 6,980.00 | -1.83% | 71,115 |
| Jan 6, 2026 | 7,150.00 | 7,200.00 | 7,080.00 | 7,110.00 | 7,110.00 | -0.56% | 46,690 |
| Jan 5, 2026 | 7,250.00 | 7,340.00 | 7,130.00 | 7,150.00 | 7,150.00 | -1.38% | 82,210 |
| Jan 2, 2026 | 7,430.00 | 7,520.00 | 7,220.00 | 7,250.00 | 7,250.00 | -2.68% | 59,520 |
| Dec 30, 2025 | 7,540.00 | 7,540.00 | 7,430.00 | 7,450.00 | 7,450.00 | -1.06% | 38,139 |
| Dec 29, 2025 | 7,530.00 | 7,580.00 | 7,480.00 | 7,530.00 | 7,530.00 | -1.05% | 23,339 |
| Dec 26, 2025 | 7,550.00 | 7,610.00 | 7,530.00 | 7,610.00 | 7,610.00 | - | 38,028 |
| Dec 24, 2025 | 7,550.00 | 7,630.00 | 7,550.00 | 7,610.00 | 7,610.00 | 0.13% | 47,619 |
| Dec 23, 2025 | 7,570.00 | 7,630.00 | 7,540.00 | 7,600.00 | 7,600.00 | -0.39% | 34,159 |
| Dec 22, 2025 | 7,640.00 | 7,670.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.26% | 32,629 |
| Dec 19, 2025 | 7,630.00 | 7,680.00 | 7,480.00 | 7,650.00 | 7,650.00 | 0.26% | 24,038 |
| Dec 18, 2025 | 7,560.00 | 7,650.00 | 7,490.00 | 7,630.00 | 7,630.00 | 0.39% | 35,303 |
| Dec 17, 2025 | 7,600.00 | 7,690.00 | 7,570.00 | 7,600.00 | 7,600.00 | 0.26% | 23,292 |
| Dec 16, 2025 | 7,690.00 | 7,700.00 | 7,550.00 | 7,580.00 | 7,580.00 | -1.17% | 30,867 |
| Dec 15, 2025 | 7,670.00 | 7,750.00 | 7,570.00 | 7,670.00 | 7,670.00 | -0.78% | 35,642 |
| Dec 12, 2025 | 7,560.00 | 7,750.00 | 7,560.00 | 7,730.00 | 7,730.00 | 2.52% | 63,202 |
| Dec 11, 2025 | 7,480.00 | 7,580.00 | 7,450.00 | 7,540.00 | 7,540.00 | 0.94% | 26,101 |
| Dec 10, 2025 | 7,480.00 | 7,550.00 | 7,440.00 | 7,470.00 | 7,470.00 | -0.13% | 21,234 |