Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea · Delayed Price · Currency is KRW 478.00
-1.00 (-0.21%)
At close: Oct 2, 2025
Kbi Dongkook Ind.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 479.00 | 483.00 | 473.00 | 481.00 | 481.00 | 0.42% | 65,900 |
| Oct 1, 2025 | 480.00 | 482.00 | 474.00 | 479.00 | 479.00 | - | 63,750 |
| Sep 30, 2025 | 484.00 | 484.00 | 475.00 | 479.00 | 479.00 | - | 39,110 |
| Sep 29, 2025 | 473.00 | 480.00 | 473.00 | 479.00 | 479.00 | 0.42% | 35,369 |
| Sep 26, 2025 | 484.00 | 487.00 | 471.00 | 477.00 | 477.00 | -1.65% | 109,041 |
| Sep 25, 2025 | 487.00 | 487.00 | 479.00 | 485.00 | 485.00 | 0.62% | 66,743 |
| Sep 24, 2025 | 482.00 | 487.00 | 478.00 | 482.00 | 482.00 | 0.21% | 109,072 |
| Sep 23, 2025 | 482.00 | 489.00 | 477.00 | 481.00 | 481.00 | -0.21% | 54,736 |
| Sep 22, 2025 | 482.00 | 486.00 | 478.00 | 482.00 | 482.00 | - | 119,582 |
| Sep 19, 2025 | 484.00 | 489.00 | 480.00 | 482.00 | 482.00 | -0.41% | 108,438 |
| Sep 18, 2025 | 485.00 | 488.00 | 479.00 | 484.00 | 484.00 | -0.21% | 111,335 |
| Sep 17, 2025 | 488.00 | 488.00 | 481.00 | 485.00 | 485.00 | -0.21% | 68,432 |
| Sep 16, 2025 | 490.00 | 492.00 | 481.00 | 486.00 | 486.00 | -0.82% | 71,328 |
| Sep 15, 2025 | 490.00 | 501.00 | 481.00 | 490.00 | 490.00 | 0.62% | 300,951 |
| Sep 12, 2025 | 489.00 | 489.00 | 484.00 | 487.00 | 487.00 | - | 31,746 |
| Sep 11, 2025 | 490.00 | 492.00 | 480.00 | 487.00 | 487.00 | - | 123,555 |
| Sep 10, 2025 | 487.00 | 489.00 | 482.00 | 487.00 | 487.00 | 1.04% | 26,210 |
| Sep 9, 2025 | 484.00 | 493.00 | 478.00 | 482.00 | 482.00 | -0.82% | 184,321 |
| Sep 8, 2025 | 491.00 | 491.00 | 483.00 | 486.00 | 486.00 | 0.21% | 42,287 |
| Sep 5, 2025 | 491.00 | 492.00 | 485.00 | 485.00 | 485.00 | 0.21% | 7,541 |
| Sep 4, 2025 | 491.00 | 492.00 | 484.00 | 484.00 | 484.00 | -0.21% | 15,586 |
| Sep 3, 2025 | 487.00 | 491.00 | 484.00 | 485.00 | 485.00 | -0.41% | 65,592 |
| Sep 2, 2025 | 494.00 | 494.00 | 485.00 | 487.00 | 487.00 | - | 66,547 |
| Sep 1, 2025 | 486.00 | 494.00 | 485.00 | 487.00 | 487.00 | 0.21% | 108,178 |
| Aug 29, 2025 | 485.00 | 488.00 | 480.00 | 486.00 | 486.00 | 0.83% | 45,506 |
| Aug 28, 2025 | 493.00 | 495.00 | 480.00 | 482.00 | 482.00 | -2.23% | 89,346 |
| Aug 27, 2025 | 495.00 | 495.00 | 488.00 | 493.00 | 493.00 | 0.20% | 33,309 |
| Aug 26, 2025 | 492.00 | 495.00 | 484.00 | 492.00 | 492.00 | 1.03% | 103,528 |
| Aug 25, 2025 | 492.00 | 497.00 | 486.00 | 487.00 | 487.00 | - | 32,398 |
| Aug 22, 2025 | 492.00 | 492.00 | 482.00 | 487.00 | 487.00 | 0.62% | 47,084 |
| Aug 21, 2025 | 488.00 | 492.00 | 481.00 | 484.00 | 484.00 | - | 81,161 |
| Aug 20, 2025 | 493.00 | 493.00 | 480.00 | 484.00 | 484.00 | -1.83% | 118,222 |
| Aug 19, 2025 | 493.00 | 495.00 | 489.00 | 493.00 | 493.00 | 0.61% | 21,518 |
| Aug 18, 2025 | 495.00 | 501.00 | 489.00 | 490.00 | 490.00 | -1.01% | 30,730 |
| Aug 14, 2025 | 493.00 | 497.00 | 485.00 | 495.00 | 495.00 | 1.23% | 126,787 |
| Aug 13, 2025 | 495.00 | 496.00 | 488.00 | 489.00 | 489.00 | -1.21% | 33,562 |
| Aug 12, 2025 | 498.00 | 498.00 | 490.00 | 495.00 | 495.00 | -0.80% | 73,656 |
| Aug 11, 2025 | 494.00 | 501.00 | 478.00 | 499.00 | 499.00 | 2.25% | 102,407 |
| Aug 8, 2025 | 497.00 | 497.00 | 485.00 | 488.00 | 488.00 | -1.01% | 42,446 |
| Aug 7, 2025 | 488.00 | 493.00 | 487.00 | 493.00 | 493.00 | - | 33,797 |
| Aug 6, 2025 | 494.00 | 494.00 | 488.00 | 493.00 | 493.00 | 0.20% | 48,058 |
| Aug 5, 2025 | 500.00 | 500.00 | 485.00 | 492.00 | 492.00 | 0.41% | 34,645 |
| Aug 4, 2025 | 488.00 | 494.00 | 482.00 | 490.00 | 490.00 | 0.41% | 24,063 |
| Aug 1, 2025 | 497.00 | 497.00 | 482.00 | 488.00 | 488.00 | -2.01% | 82,489 |
| Jul 31, 2025 | 502.00 | 504.00 | 488.00 | 498.00 | 498.00 | - | 99,058 |
| Jul 30, 2025 | 496.00 | 506.00 | 487.00 | 498.00 | 498.00 | 1.84% | 65,647 |
| Jul 29, 2025 | 490.00 | 495.00 | 483.00 | 489.00 | 489.00 | 0.20% | 41,039 |
| Jul 28, 2025 | 500.00 | 515.00 | 480.00 | 488.00 | 488.00 | -2.79% | 616,450 |
| Jul 25, 2025 | 509.00 | 513.00 | 499.00 | 502.00 | 502.00 | -2.14% | 197,030 |
| Jul 24, 2025 | 519.00 | 529.00 | 500.00 | 513.00 | 513.00 | -2.10% | 217,047 |