Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 7,470.00
+80.00 (1.08%)
At close: Sep 8, 2025
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,400.00 | 7,480.00 | 7,370.00 | 7,470.00 | 7,470.00 | 1.08% | 18,844 |
| Sep 5, 2025 | 7,480.00 | 7,490.00 | 7,350.00 | 7,390.00 | 7,390.00 | -0.27% | 19,265 |
| Sep 4, 2025 | 7,360.00 | 7,450.00 | 7,330.00 | 7,410.00 | 7,410.00 | 0.95% | 17,828 |
| Sep 3, 2025 | 7,360.00 | 7,360.00 | 7,260.00 | 7,340.00 | 7,340.00 | 0.41% | 16,149 |
| Sep 2, 2025 | 7,320.00 | 7,410.00 | 7,280.00 | 7,310.00 | 7,310.00 | -0.95% | 27,034 |
| Sep 1, 2025 | 7,480.00 | 7,550.00 | 7,350.00 | 7,380.00 | 7,380.00 | -1.34% | 30,742 |
| Aug 29, 2025 | 7,600.00 | 7,630.00 | 7,480.00 | 7,480.00 | 7,480.00 | -1.19% | 37,039 |
| Aug 28, 2025 | 7,510.00 | 7,580.00 | 7,390.00 | 7,570.00 | 7,570.00 | 1.75% | 27,619 |
| Aug 27, 2025 | 7,610.00 | 7,700.00 | 7,410.00 | 7,440.00 | 7,440.00 | -0.80% | 24,326 |
| Aug 26, 2025 | 7,430.00 | 7,600.00 | 7,430.00 | 7,500.00 | 7,500.00 | -0.27% | 13,091 |
| Aug 25, 2025 | 7,490.00 | 7,550.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.13% | 30,742 |
| Aug 22, 2025 | 7,530.00 | 7,600.00 | 7,480.00 | 7,510.00 | 7,510.00 | -0.13% | 15,379 |
| Aug 21, 2025 | 7,500.00 | 7,610.00 | 7,500.00 | 7,520.00 | 7,520.00 | 0.53% | 17,958 |
| Aug 20, 2025 | 7,490.00 | 7,520.00 | 7,370.00 | 7,480.00 | 7,480.00 | -0.66% | 60,151 |
| Aug 19, 2025 | 7,630.00 | 7,670.00 | 7,520.00 | 7,530.00 | 7,530.00 | -1.31% | 34,826 |
| Aug 18, 2025 | 7,850.00 | 7,850.00 | 7,580.00 | 7,630.00 | 7,630.00 | -2.80% | 70,509 |
| Aug 14, 2025 | 7,880.00 | 7,880.00 | 7,780.00 | 7,850.00 | 7,850.00 | -0.51% | 52,485 |
| Aug 13, 2025 | 7,930.00 | 7,940.00 | 7,790.00 | 7,890.00 | 7,890.00 | -0.38% | 64,513 |
| Aug 12, 2025 | 7,940.00 | 8,040.00 | 7,890.00 | 7,920.00 | 7,920.00 | -0.13% | 50,405 |
| Aug 11, 2025 | 7,920.00 | 8,010.00 | 7,890.00 | 7,930.00 | 7,930.00 | 0.13% | 31,399 |
| Aug 8, 2025 | 8,000.00 | 8,020.00 | 7,860.00 | 7,920.00 | 7,920.00 | -0.88% | 60,566 |
| Aug 7, 2025 | 8,050.00 | 8,050.00 | 7,930.00 | 7,990.00 | 7,990.00 | -0.37% | 65,161 |
| Aug 6, 2025 | 8,010.00 | 8,110.00 | 7,940.00 | 8,020.00 | 8,020.00 | 0.50% | 58,499 |
| Aug 5, 2025 | 8,030.00 | 8,130.00 | 7,940.00 | 7,980.00 | 7,980.00 | -0.13% | 65,056 |
| Aug 4, 2025 | 7,860.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,990.00 | 0.88% | 54,393 |
| Aug 1, 2025 | 8,360.00 | 8,360.00 | 7,850.00 | 7,920.00 | 7,920.00 | -6.05% | 318,463 |
| Jul 31, 2025 | 8,360.00 | 8,460.00 | 8,280.00 | 8,430.00 | 8,430.00 | 0.60% | 78,482 |
| Jul 30, 2025 | 8,490.00 | 8,510.00 | 8,250.00 | 8,380.00 | 8,380.00 | -1.41% | 117,507 |
| Jul 29, 2025 | 8,440.00 | 8,510.00 | 8,210.00 | 8,500.00 | 8,500.00 | 0.71% | 98,516 |
| Jul 28, 2025 | 8,680.00 | 8,700.00 | 8,270.00 | 8,440.00 | 8,440.00 | -3.43% | 229,367 |
| Jul 25, 2025 | 8,680.00 | 8,770.00 | 8,640.00 | 8,740.00 | 8,740.00 | 0.81% | 71,635 |
| Jul 24, 2025 | 8,820.00 | 8,940.00 | 8,630.00 | 8,670.00 | 8,670.00 | -1.14% | 90,772 |
| Jul 23, 2025 | 8,720.00 | 8,950.00 | 8,670.00 | 8,770.00 | 8,770.00 | 0.92% | 163,734 |
| Jul 22, 2025 | 8,970.00 | 8,970.00 | 8,610.00 | 8,690.00 | 8,690.00 | -3.12% | 170,085 |
| Jul 21, 2025 | 8,880.00 | 9,030.00 | 8,730.00 | 8,970.00 | 8,970.00 | 2.99% | 185,664 |
| Jul 18, 2025 | 8,870.00 | 8,900.00 | 8,650.00 | 8,710.00 | 8,710.00 | -1.80% | 85,829 |
| Jul 17, 2025 | 8,960.00 | 8,970.00 | 8,750.00 | 8,870.00 | 8,870.00 | -1.33% | 134,286 |
| Jul 16, 2025 | 9,180.00 | 9,180.00 | 8,890.00 | 8,990.00 | 8,990.00 | -2.18% | 143,742 |
| Jul 15, 2025 | 9,270.00 | 9,280.00 | 9,000.00 | 9,190.00 | 9,190.00 | -0.86% | 176,804 |
| Jul 14, 2025 | 9,090.00 | 9,480.00 | 9,000.00 | 9,270.00 | 9,270.00 | 2.43% | 253,158 |
| Jul 11, 2025 | 8,980.00 | 9,140.00 | 8,930.00 | 9,050.00 | 9,050.00 | 1.00% | 238,652 |
| Jul 10, 2025 | 8,890.00 | 9,040.00 | 8,730.00 | 8,960.00 | 8,960.00 | 1.93% | 181,028 |
| Jul 9, 2025 | 8,750.00 | 8,940.00 | 8,600.00 | 8,790.00 | 8,790.00 | 1.15% | 196,647 |
| Jul 8, 2025 | 8,560.00 | 8,740.00 | 8,490.00 | 8,690.00 | 8,690.00 | 1.52% | 136,428 |
| Jul 7, 2025 | 8,620.00 | 8,700.00 | 8,460.00 | 8,560.00 | 8,560.00 | 0.23% | 132,673 |
| Jul 4, 2025 | 8,670.00 | 8,670.00 | 8,450.00 | 8,540.00 | 8,540.00 | -1.39% | 94,131 |
| Jul 3, 2025 | 8,560.00 | 8,720.00 | 8,430.00 | 8,660.00 | 8,660.00 | 1.17% | 252,528 |
| Jul 2, 2025 | 8,660.00 | 8,690.00 | 8,410.00 | 8,560.00 | 8,560.00 | 0.82% | 253,058 |
| Jul 1, 2025 | 7,980.00 | 8,600.00 | 7,980.00 | 8,490.00 | 8,490.00 | 7.88% | 577,882 |
| Jun 30, 2025 | 7,990.00 | 8,030.00 | 7,780.00 | 7,870.00 | 7,870.00 | -0.76% | 95,544 |