Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 7,440.00
-10.00 (-0.13%)
At close: Oct 2, 2025
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,450.00 | 7,520.00 | 7,400.00 | 7,440.00 | 7,440.00 | -0.13% | 49,777 |
| Oct 1, 2025 | 7,370.00 | 7,460.00 | 7,350.00 | 7,450.00 | 7,450.00 | 0.54% | 33,401 |
| Sep 30, 2025 | 7,440.00 | 7,520.00 | 7,410.00 | 7,410.00 | 7,410.00 | -0.27% | 24,241 |
| Sep 29, 2025 | 7,370.00 | 7,440.00 | 7,360.00 | 7,430.00 | 7,430.00 | 0.81% | 19,779 |
| Sep 26, 2025 | 7,430.00 | 7,440.00 | 7,310.00 | 7,370.00 | 7,370.00 | -0.81% | 65,728 |
| Sep 25, 2025 | 7,420.00 | 7,440.00 | 7,350.00 | 7,430.00 | 7,430.00 | 0.95% | 32,713 |
| Sep 24, 2025 | 7,520.00 | 7,580.00 | 7,330.00 | 7,360.00 | 7,360.00 | -2.00% | 89,891 |
| Sep 23, 2025 | 7,600.00 | 7,660.00 | 7,500.00 | 7,510.00 | 7,510.00 | -1.18% | 54,118 |
| Sep 22, 2025 | 7,670.00 | 7,680.00 | 7,560.00 | 7,600.00 | 7,600.00 | -0.78% | 29,717 |
| Sep 19, 2025 | 7,710.00 | 7,720.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.65% | 37,889 |
| Sep 18, 2025 | 7,630.00 | 7,710.00 | 7,600.00 | 7,710.00 | 7,710.00 | 1.05% | 28,676 |
| Sep 17, 2025 | 7,680.00 | 7,690.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.26% | 35,366 |
| Sep 16, 2025 | 7,700.00 | 7,760.00 | 7,610.00 | 7,650.00 | 7,650.00 | -1.29% | 36,658 |
| Sep 15, 2025 | 7,720.00 | 7,840.00 | 7,700.00 | 7,750.00 | 7,750.00 | 0.39% | 46,094 |
| Sep 12, 2025 | 7,760.00 | 7,800.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.39% | 25,135 |
| Sep 11, 2025 | 7,760.00 | 7,790.00 | 7,690.00 | 7,750.00 | 7,750.00 | 0.13% | 38,608 |
| Sep 10, 2025 | 7,610.00 | 7,780.00 | 7,600.00 | 7,740.00 | 7,740.00 | 1.98% | 119,510 |
| Sep 9, 2025 | 7,390.00 | 7,600.00 | 7,390.00 | 7,590.00 | 7,590.00 | 1.61% | 27,979 |
| Sep 8, 2025 | 7,400.00 | 7,480.00 | 7,370.00 | 7,470.00 | 7,470.00 | 1.08% | 18,845 |
| 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 |