Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 7,590.00
+90.00 (1.20%)
At close: Jan 30, 2026
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |