Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 10,090
+60 (0.60%)
Mar 19, 2026, 12:10 PM KST
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9,840.00 | 10,260.00 | 9,840.00 | 10,030.00 | 10,030.00 | 1.93% | 171,052 |
| Mar 17, 2026 | 9,800.00 | 9,970.00 | 9,690.00 | 9,840.00 | 9,840.00 | 1.65% | 90,417 |
| Mar 16, 2026 | 10,320.00 | 10,490.00 | 9,610.00 | 9,680.00 | 9,680.00 | -6.20% | 242,809 |
| Mar 13, 2026 | 10,000.00 | 10,800.00 | 10,000.00 | 10,320.00 | 10,320.00 | 1.67% | 425,942 |
| Mar 12, 2026 | 9,950.00 | 10,280.00 | 9,830.00 | 10,150.00 | 10,150.00 | 2.01% | 197,232 |
| Mar 11, 2026 | 9,480.00 | 10,210.00 | 9,460.00 | 9,950.00 | 9,950.00 | 5.63% | 232,163 |
| Mar 10, 2026 | 9,880.00 | 9,880.00 | 9,360.00 | 9,420.00 | 9,420.00 | -1.36% | 144,224 |
| Mar 9, 2026 | 9,000.00 | 9,600.00 | 9,000.00 | 9,550.00 | 9,550.00 | 0.21% | 192,700 |
| Mar 6, 2026 | 9,000.00 | 9,580.00 | 8,950.00 | 9,530.00 | 9,530.00 | 3.36% | 159,344 |
| Mar 5, 2026 | 8,920.00 | 9,420.00 | 8,920.00 | 9,220.00 | 9,220.00 | 7.84% | 304,159 |
| Mar 4, 2026 | 9,500.00 | 9,500.00 | 8,500.00 | 8,550.00 | 8,550.00 | -12.67% | 462,338 |
| Mar 3, 2026 | 9,620.00 | 10,500.00 | 9,600.00 | 9,790.00 | 9,790.00 | -0.71% | 462,275 |
| Feb 27, 2026 | 9,450.00 | 10,500.00 | 9,250.00 | 9,860.00 | 9,860.00 | 4.12% | 750,349 |
| Feb 26, 2026 | 9,690.00 | 9,830.00 | 9,400.00 | 9,470.00 | 9,470.00 | - | 233,400 |
| 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 |