Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea · Delayed Price · Currency is KRW 11,180
+630 (5.97%)
At close: Apr 8, 2026
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 10,240.00 | 10,720.00 | 10,160.00 | 10,550.00 | 10,550.00 | 3.03% | 187,345 |
| Apr 6, 2026 | 10,580.00 | 10,580.00 | 10,040.00 | 10,240.00 | 10,240.00 | -0.87% | 93,319 |
| Apr 3, 2026 | 10,120.00 | 10,540.00 | 10,100.00 | 10,330.00 | 10,330.00 | 3.61% | 165,221 |
| Apr 2, 2026 | 10,200.00 | 10,390.00 | 9,880.00 | 9,970.00 | 9,970.00 | -1.29% | 150,308 |
| Apr 1, 2026 | 9,830.00 | 10,300.00 | 9,830.00 | 10,100.00 | 10,100.00 | 4.12% | 104,803 |
| Mar 31, 2026 | 9,780.00 | 10,260.00 | 9,520.00 | 9,700.00 | 9,700.00 | 0.41% | 136,795 |
| Mar 30, 2026 | 9,750.00 | 9,810.00 | 9,310.00 | 9,660.00 | 9,660.00 | -3.11% | 93,083 |
| Mar 27, 2026 | 9,930.00 | 10,230.00 | 9,770.00 | 9,970.00 | 9,970.00 | 0.40% | 113,849 |
| Mar 26, 2026 | 10,400.00 | 10,410.00 | 9,900.00 | 9,930.00 | 9,930.00 | -4.52% | 123,032 |
| Mar 25, 2026 | 10,430.00 | 10,630.00 | 10,100.00 | 10,400.00 | 10,400.00 | 0.29% | 149,451 |
| Mar 24, 2026 | 10,700.00 | 10,700.00 | 10,000.00 | 10,370.00 | 10,370.00 | 0.97% | 173,786 |
| Mar 23, 2026 | 11,220.00 | 11,220.00 | 10,260.00 | 10,270.00 | 10,270.00 | -8.71% | 285,277 |
| Mar 20, 2026 | 10,400.00 | 11,250.00 | 10,090.00 | 11,250.00 | 11,250.00 | 11.72% | 497,061 |
| Mar 19, 2026 | 10,060.00 | 10,550.00 | 9,990.00 | 10,070.00 | 10,070.00 | 0.40% | 170,144 |
| Mar 18, 2026 | 9,840.00 | 10,260.00 | 9,840.00 | 10,030.00 | 10,030.00 | 1.93% | 171,710 |
| Mar 17, 2026 | 9,800.00 | 9,970.00 | 9,690.00 | 9,840.00 | 9,840.00 | 1.65% | 90,766 |
| 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% | 427,705 |
| Mar 12, 2026 | 9,950.00 | 10,280.00 | 9,830.00 | 10,150.00 | 10,150.00 | 2.01% | 199,477 |
| Mar 11, 2026 | 9,480.00 | 10,210.00 | 9,460.00 | 9,950.00 | 9,950.00 | 5.63% | 232,698 |
| Mar 10, 2026 | 9,880.00 | 9,880.00 | 9,360.00 | 9,420.00 | 9,420.00 | -1.36% | 144,235 |
| Mar 9, 2026 | 9,000.00 | 9,600.00 | 9,000.00 | 9,550.00 | 9,550.00 | 0.21% | 193,013 |
| Mar 6, 2026 | 9,000.00 | 9,580.00 | 8,950.00 | 9,530.00 | 9,530.00 | 3.36% | 159,894 |
| Mar 5, 2026 | 8,920.00 | 9,420.00 | 8,920.00 | 9,220.00 | 9,220.00 | 7.84% | 314,362 |
| Mar 4, 2026 | 9,500.00 | 9,500.00 | 8,500.00 | 8,550.00 | 8,550.00 | -12.67% | 463,502 |
| Mar 3, 2026 | 9,620.00 | 10,500.00 | 9,600.00 | 9,790.00 | 9,790.00 | -0.71% | 465,497 |
| Feb 27, 2026 | 9,450.00 | 10,500.00 | 9,250.00 | 9,860.00 | 9,860.00 | 4.12% | 754,218 |
| 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% | 278,851 |
| Feb 24, 2026 | 9,540.00 | 9,540.00 | 9,060.00 | 9,240.00 | 9,240.00 | -3.55% | 254,885 |
| Feb 23, 2026 | 9,400.00 | 9,900.00 | 9,300.00 | 9,580.00 | 9,580.00 | 5.97% | 668,001 |
| Feb 20, 2026 | 8,710.00 | 9,200.00 | 8,550.00 | 9,040.00 | 9,040.00 | 4.63% | 345,486 |
| Feb 19, 2026 | 8,400.00 | 8,710.00 | 8,400.00 | 8,640.00 | 8,640.00 | 4.35% | 211,139 |
| Feb 13, 2026 | 8,200.00 | 8,440.00 | 8,150.00 | 8,280.00 | 8,280.00 | -0.24% | 161,528 |
| Feb 12, 2026 | 8,300.00 | 8,670.00 | 8,260.00 | 8,300.00 | 8,300.00 | 4.01% | 385,658 |
| Feb 11, 2026 | 7,920.00 | 8,010.00 | 7,870.00 | 7,980.00 | 7,980.00 | 0.76% | 123,754 |
| Feb 10, 2026 | 7,580.00 | 7,940.00 | 7,580.00 | 7,920.00 | 7,920.00 | 3.94% | 168,572 |
| Feb 9, 2026 | 7,570.00 | 7,710.00 | 7,570.00 | 7,620.00 | 7,620.00 | 1.74% | 79,900 |
| Feb 6, 2026 | 7,430.00 | 7,570.00 | 7,280.00 | 7,490.00 | 7,490.00 | -1.32% | 69,200 |
| Feb 5, 2026 | 7,580.00 | 7,700.00 | 7,510.00 | 7,590.00 | 7,590.00 | 0.40% | 144,478 |
| Feb 4, 2026 | 7,480.00 | 7,600.00 | 7,410.00 | 7,560.00 | 7,560.00 | 1.07% | 117,286 |
| Feb 3, 2026 | 7,300.00 | 7,490.00 | 7,300.00 | 7,480.00 | 7,480.00 | 3.46% | 70,116 |
| Feb 2, 2026 | 7,580.00 | 7,580.00 | 7,230.00 | 7,230.00 | 7,230.00 | -4.74% | 73,233 |
| Jan 30, 2026 | 7,510.00 | 7,660.00 | 7,380.00 | 7,590.00 | 7,590.00 | 1.20% | 116,763 |
| Jan 29, 2026 | 7,280.00 | 7,500.00 | 7,110.00 | 7,500.00 | 7,500.00 | 2.74% | 112,964 |
| Jan 28, 2026 | 7,400.00 | 7,480.00 | 7,260.00 | 7,300.00 | 7,300.00 | -1.35% | 126,913 |
| 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% | 133,513 |
| Jan 23, 2026 | 7,130.00 | 7,330.00 | 7,130.00 | 7,260.00 | 7,260.00 | 1.82% | 92,807 |
| Jan 22, 2026 | 7,050.00 | 7,190.00 | 7,050.00 | 7,130.00 | 7,130.00 | 1.13% | 66,693 |