Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea · Delayed Price · Currency is KRW 486.00
+1.00 (0.21%)
At close: Sep 8, 2025
Kbi Dongkook Ind.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 484.00 | 493.00 | 478.00 | 483.00 | 483.00 | -0.62% | 180,687 |
| 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 |
| Jul 23, 2025 | 527.00 | 527.00 | 514.00 | 524.00 | 524.00 | - | 39,123 |
| Jul 22, 2025 | 515.00 | 531.00 | 511.00 | 524.00 | 524.00 | 1.16% | 136,396 |
| Jul 21, 2025 | 511.00 | 543.00 | 505.00 | 518.00 | 518.00 | 0.39% | 256,201 |
| Jul 18, 2025 | 510.00 | 529.00 | 503.00 | 516.00 | 516.00 | 0.19% | 138,868 |
| Jul 17, 2025 | 524.00 | 524.00 | 507.00 | 515.00 | 515.00 | - | 61,092 |
| Jul 16, 2025 | 522.00 | 526.00 | 515.00 | 515.00 | 515.00 | -1.34% | 41,276 |
| Jul 15, 2025 | 521.00 | 525.00 | 518.00 | 522.00 | 522.00 | 0.19% | 14,522 |
| Jul 14, 2025 | 518.00 | 535.00 | 517.00 | 521.00 | 521.00 | 0.39% | 146,002 |
| Jul 11, 2025 | 520.00 | 527.00 | 510.00 | 519.00 | 519.00 | - | 235,815 |
| Jul 10, 2025 | 510.00 | 520.00 | 508.00 | 519.00 | 519.00 | 0.78% | 70,160 |
| Jul 9, 2025 | 506.00 | 515.00 | 506.00 | 515.00 | 515.00 | 1.38% | 98,401 |
| Jul 8, 2025 | 500.00 | 537.00 | 494.00 | 508.00 | 508.00 | 1.60% | 523,463 |
| Jul 7, 2025 | 499.00 | 501.00 | 496.00 | 500.00 | 500.00 | 0.20% | 39,952 |
| Jul 4, 2025 | 498.00 | 502.00 | 495.00 | 499.00 | 499.00 | 0.20% | 221,563 |
| Jul 3, 2025 | 499.00 | 505.00 | 488.00 | 498.00 | 498.00 | -0.20% | 249,499 |
| Jul 2, 2025 | 500.00 | 500.00 | 493.00 | 499.00 | 499.00 | - | 46,389 |
| Jul 1, 2025 | 487.00 | 512.00 | 485.00 | 499.00 | 499.00 | 2.46% | 366,719 |