Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea · Delayed Price · Currency is KRW 529.00
-11.00 (-2.04%)
Feb 2, 2026, 2:58 PM KST
Kbi Dongkook Ind.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 547.00 | 547.00 | 533.00 | 540.00 | 540.00 | -0.18% | 256,390 |
| Jan 29, 2026 | 545.00 | 547.00 | 534.00 | 541.00 | 541.00 | -1.64% | 373,831 |
| Jan 28, 2026 | 527.00 | 559.00 | 520.00 | 550.00 | 550.00 | 4.17% | 725,108 |
| Jan 27, 2026 | 533.00 | 535.00 | 518.00 | 528.00 | 528.00 | -1.31% | 357,289 |
| Jan 26, 2026 | 538.00 | 551.00 | 506.00 | 535.00 | 535.00 | -0.37% | 410,534 |
| Jan 23, 2026 | 529.00 | 549.00 | 519.00 | 537.00 | 537.00 | 1.51% | 762,518 |
| Jan 22, 2026 | 547.00 | 547.00 | 520.00 | 529.00 | 529.00 | -1.67% | 591,867 |
| Jan 21, 2026 | 520.00 | 555.00 | 515.00 | 538.00 | 538.00 | 3.26% | 1,377,224 |
| Jan 20, 2026 | 537.00 | 539.00 | 521.00 | 521.00 | 521.00 | -2.98% | 628,579 |
| Jan 19, 2026 | 540.00 | 552.00 | 523.00 | 537.00 | 537.00 | -0.19% | 906,441 |
| Jan 16, 2026 | 565.00 | 569.00 | 531.00 | 538.00 | 538.00 | -6.27% | 2,163,510 |
| Jan 15, 2026 | 538.00 | 650.00 | 519.00 | 574.00 | 574.00 | 8.51% | 15,177,388 |
| Jan 14, 2026 | 495.00 | 532.00 | 485.00 | 529.00 | 529.00 | 7.09% | 1,060,560 |
| Jan 13, 2026 | 486.00 | 495.00 | 483.00 | 494.00 | 494.00 | 1.65% | 207,010 |
| Jan 12, 2026 | 487.00 | 492.00 | 472.00 | 486.00 | 486.00 | -0.21% | 484,806 |
| Jan 9, 2026 | 484.00 | 494.00 | 481.00 | 487.00 | 487.00 | 0.41% | 142,282 |
| Jan 8, 2026 | 491.00 | 493.00 | 481.00 | 485.00 | 485.00 | -1.22% | 227,852 |
| Jan 7, 2026 | 490.00 | 493.00 | 487.00 | 491.00 | 491.00 | 0.20% | 74,657 |
| Jan 6, 2026 | 487.00 | 490.00 | 484.00 | 490.00 | 490.00 | 0.62% | 69,366 |
| Jan 5, 2026 | 490.00 | 492.00 | 479.00 | 487.00 | 487.00 | 0.21% | 326,285 |
| Jan 2, 2026 | 492.00 | 495.00 | 485.00 | 486.00 | 486.00 | -1.22% | 125,587 |
| Dec 30, 2025 | 493.00 | 494.00 | 487.00 | 492.00 | 492.00 | -0.20% | 45,763 |
| Dec 29, 2025 | 492.00 | 495.00 | 491.00 | 493.00 | 493.00 | - | 60,838 |
| Dec 26, 2025 | 492.00 | 496.00 | 486.00 | 493.00 | 493.00 | 0.41% | 68,756 |
| Dec 24, 2025 | 499.00 | 499.00 | 488.00 | 491.00 | 491.00 | -0.20% | 139,063 |
| Dec 23, 2025 | 496.00 | 496.00 | 485.00 | 492.00 | 492.00 | -0.20% | 141,337 |
| Dec 22, 2025 | 493.00 | 496.00 | 490.00 | 493.00 | 493.00 | -0.20% | 107,734 |
| Dec 19, 2025 | 493.00 | 496.00 | 488.00 | 494.00 | 494.00 | -0.20% | 48,190 |
| Dec 18, 2025 | 496.00 | 496.00 | 489.00 | 495.00 | 495.00 | -0.20% | 66,439 |
| Dec 17, 2025 | 494.00 | 501.00 | 491.00 | 496.00 | 496.00 | 0.61% | 405,731 |
| Dec 16, 2025 | 492.00 | 499.00 | 482.00 | 493.00 | 493.00 | 0.41% | 244,887 |
| Dec 15, 2025 | 493.00 | 494.00 | 483.00 | 491.00 | 491.00 | -0.61% | 42,614 |
| Dec 12, 2025 | 492.00 | 496.00 | 490.00 | 494.00 | 494.00 | - | 80,789 |
| Dec 11, 2025 | 489.00 | 495.00 | 482.00 | 494.00 | 494.00 | 1.65% | 133,455 |
| Dec 10, 2025 | 492.00 | 496.00 | 479.00 | 486.00 | 486.00 | -1.22% | 160,405 |
| Dec 9, 2025 | 493.00 | 493.00 | 486.00 | 492.00 | 492.00 | 0.20% | 68,198 |
| Dec 8, 2025 | 498.00 | 498.00 | 485.00 | 491.00 | 491.00 | -0.81% | 197,465 |
| Dec 5, 2025 | 487.00 | 495.00 | 483.00 | 495.00 | 495.00 | 1.23% | 41,076 |
| Dec 4, 2025 | 487.00 | 495.00 | 483.00 | 489.00 | 489.00 | -0.20% | 91,004 |
| Dec 3, 2025 | 484.00 | 499.00 | 479.00 | 490.00 | 490.00 | 1.45% | 249,441 |
| Dec 2, 2025 | 480.00 | 483.00 | 471.00 | 483.00 | 483.00 | 0.63% | 144,601 |
| Dec 1, 2025 | 483.00 | 483.00 | 477.00 | 480.00 | 480.00 | -0.62% | 78,793 |
| Nov 28, 2025 | 480.00 | 483.00 | 475.00 | 483.00 | 483.00 | 0.63% | 85,531 |
| Nov 27, 2025 | 480.00 | 485.00 | 474.00 | 480.00 | 480.00 | 0.84% | 52,872 |
| Nov 26, 2025 | 479.00 | 492.00 | 468.00 | 476.00 | 476.00 | 1.49% | 132,325 |
| Nov 25, 2025 | 462.00 | 480.00 | 462.00 | 469.00 | 469.00 | 0.86% | 88,048 |
| Nov 24, 2025 | 465.00 | 471.00 | 459.00 | 465.00 | 465.00 | - | 107,996 |
| Nov 21, 2025 | 472.00 | 473.00 | 465.00 | 465.00 | 465.00 | -1.27% | 39,981 |
| Nov 20, 2025 | 471.00 | 474.00 | 466.00 | 471.00 | 471.00 | 0.21% | 48,683 |
| Nov 19, 2025 | 470.00 | 471.00 | 463.00 | 470.00 | 470.00 | - | 71,593 |