Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 7,650.00
+20.00 (0.26%)
Dec 19, 2025, 3:30 PM KST
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 7,510.00 | 7,540.00 | 7,420.00 | 7,480.00 | 7,480.00 | -1.06% | 25,274 |
| Dec 8, 2025 | 7,610.00 | 7,660.00 | 7,480.00 | 7,560.00 | 7,560.00 | -1.31% | 32,910 |
| Dec 5, 2025 | 7,600.00 | 7,670.00 | 7,500.00 | 7,660.00 | 7,660.00 | 0.79% | 38,447 |
| Dec 4, 2025 | 7,590.00 | 7,600.00 | 7,530.00 | 7,600.00 | 7,600.00 | 0.26% | 21,176 |
| Dec 3, 2025 | 7,560.00 | 7,630.00 | 7,510.00 | 7,580.00 | 7,580.00 | 0.53% | 35,678 |
| Dec 2, 2025 | 7,500.00 | 7,620.00 | 7,400.00 | 7,540.00 | 7,540.00 | 0.53% | 22,704 |
| Dec 1, 2025 | 7,460.00 | 7,620.00 | 7,380.00 | 7,500.00 | 7,500.00 | 0.54% | 86,907 |
| Nov 28, 2025 | 7,310.00 | 7,490.00 | 7,310.00 | 7,460.00 | 7,460.00 | 1.22% | 39,615 |
| Nov 27, 2025 | 7,330.00 | 7,400.00 | 7,300.00 | 7,370.00 | 7,370.00 | 0.68% | 30,098 |
| Nov 26, 2025 | 7,410.00 | 7,510.00 | 7,250.00 | 7,320.00 | 7,320.00 | -0.68% | 53,873 |
| Nov 25, 2025 | 7,380.00 | 7,440.00 | 7,330.00 | 7,370.00 | 7,370.00 | - | 17,256 |
| Nov 24, 2025 | 7,420.00 | 7,460.00 | 7,340.00 | 7,370.00 | 7,370.00 | -0.54% | 23,605 |
| Nov 21, 2025 | 7,410.00 | 7,440.00 | 7,270.00 | 7,410.00 | 7,410.00 | -0.80% | 22,389 |
| Nov 20, 2025 | 7,310.00 | 7,490.00 | 7,310.00 | 7,470.00 | 7,470.00 | 2.33% | 22,452 |
| Nov 19, 2025 | 7,320.00 | 7,380.00 | 7,200.00 | 7,300.00 | 7,300.00 | -0.27% | 60,872 |
| Nov 18, 2025 | 7,500.00 | 7,500.00 | 7,320.00 | 7,320.00 | 7,320.00 | -2.40% | 34,364 |
| Nov 17, 2025 | 7,550.00 | 7,620.00 | 7,430.00 | 7,500.00 | 7,500.00 | -0.66% | 28,939 |
| Nov 14, 2025 | 7,670.00 | 7,710.00 | 7,550.00 | 7,550.00 | 7,550.00 | -1.69% | 36,297 |
| Nov 13, 2025 | 7,620.00 | 7,750.00 | 7,620.00 | 7,680.00 | 7,680.00 | - | 40,093 |
| Nov 12, 2025 | 7,330.00 | 7,690.00 | 7,330.00 | 7,680.00 | 7,680.00 | 3.92% | 68,894 |
| Nov 11, 2025 | 7,370.00 | 7,450.00 | 7,350.00 | 7,390.00 | 7,390.00 | -0.40% | 32,705 |
| Nov 10, 2025 | 7,200.00 | 7,440.00 | 7,200.00 | 7,420.00 | 7,420.00 | 3.20% | 79,649 |
| Nov 7, 2025 | 7,210.00 | 7,210.00 | 7,100.00 | 7,190.00 | 7,190.00 | -0.42% | 37,543 |
| Nov 6, 2025 | 7,120.00 | 7,290.00 | 7,030.00 | 7,220.00 | 7,220.00 | 1.55% | 33,833 |
| Nov 5, 2025 | 7,040.00 | 7,200.00 | 7,010.00 | 7,110.00 | 7,110.00 | -0.84% | 57,501 |
| Nov 4, 2025 | 7,190.00 | 7,200.00 | 7,130.00 | 7,170.00 | 7,170.00 | -0.28% | 35,980 |
| Nov 3, 2025 | 7,310.00 | 7,380.00 | 7,180.00 | 7,190.00 | 7,190.00 | -1.64% | 61,284 |
| Oct 31, 2025 | 7,420.00 | 7,470.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.35% | 30,834 |
| Oct 30, 2025 | 7,480.00 | 7,520.00 | 7,380.00 | 7,410.00 | 7,410.00 | -0.80% | 29,098 |
| Oct 29, 2025 | 7,460.00 | 7,530.00 | 7,390.00 | 7,470.00 | 7,470.00 | 0.13% | 37,462 |
| Oct 28, 2025 | 7,440.00 | 7,470.00 | 7,390.00 | 7,460.00 | 7,460.00 | 0.27% | 34,119 |
| Oct 27, 2025 | 7,440.00 | 7,560.00 | 7,400.00 | 7,440.00 | 7,440.00 | - | 38,557 |
| Oct 24, 2025 | 7,360.00 | 7,500.00 | 7,350.00 | 7,440.00 | 7,440.00 | 1.09% | 30,979 |
| Oct 23, 2025 | 7,410.00 | 7,480.00 | 7,330.00 | 7,360.00 | 7,360.00 | -0.67% | 25,282 |
| Oct 22, 2025 | 7,330.00 | 7,430.00 | 7,270.00 | 7,410.00 | 7,410.00 | 1.09% | 45,345 |
| Oct 21, 2025 | 7,340.00 | 7,420.00 | 7,300.00 | 7,330.00 | 7,330.00 | 0.14% | 40,996 |
| Oct 20, 2025 | 7,280.00 | 7,350.00 | 7,150.00 | 7,320.00 | 7,320.00 | 0.55% | 26,794 |
| Oct 17, 2025 | 7,340.00 | 7,380.00 | 7,230.00 | 7,280.00 | 7,280.00 | -0.82% | 19,491 |
| Oct 16, 2025 | 7,330.00 | 7,440.00 | 7,250.00 | 7,340.00 | 7,340.00 | 0.14% | 40,725 |
| Oct 15, 2025 | 7,130.00 | 7,330.00 | 7,130.00 | 7,330.00 | 7,330.00 | 2.81% | 37,407 |
| Oct 14, 2025 | 7,100.00 | 7,230.00 | 6,910.00 | 7,130.00 | 7,130.00 | 0.42% | 38,104 |
| Oct 13, 2025 | 7,120.00 | 7,170.00 | 6,950.00 | 7,100.00 | 7,100.00 | -0.42% | 44,115 |