Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea · Delayed Price · Currency is KRW 470.00
+2.00 (0.43%)
At close: Oct 31, 2025
Kbi Dongkook Ind.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 467.00 | 467.00 | 456.00 | 460.00 | 460.00 | -0.22% | 45,599 |
| Nov 4, 2025 | 470.00 | 470.00 | 449.00 | 461.00 | 461.00 | -1.91% | 113,042 |
| Nov 3, 2025 | 470.00 | 472.00 | 464.00 | 470.00 | 470.00 | - | 100,061 |
| Oct 31, 2025 | 469.00 | 473.00 | 465.00 | 470.00 | 470.00 | 0.43% | 76,525 |
| Oct 30, 2025 | 468.00 | 478.00 | 464.00 | 468.00 | 468.00 | - | 132,508 |
| Oct 29, 2025 | 469.00 | 469.00 | 464.00 | 468.00 | 468.00 | 0.21% | 62,187 |
| Oct 28, 2025 | 465.00 | 471.00 | 463.00 | 467.00 | 467.00 | 0.65% | 74,567 |
| Oct 27, 2025 | 475.00 | 475.00 | 460.00 | 464.00 | 464.00 | -1.49% | 298,348 |
| Oct 24, 2025 | 472.00 | 476.00 | 468.00 | 471.00 | 471.00 | -0.42% | 101,910 |
| Oct 23, 2025 | 476.00 | 476.00 | 470.00 | 473.00 | 473.00 | 0.21% | 76,530 |
| Oct 22, 2025 | 475.00 | 475.00 | 468.00 | 472.00 | 472.00 | -0.63% | 107,027 |
| Oct 21, 2025 | 473.00 | 479.00 | 470.00 | 475.00 | 475.00 | 0.42% | 159,255 |
| Oct 20, 2025 | 473.00 | 477.00 | 469.00 | 473.00 | 473.00 | - | 83,512 |
| Oct 17, 2025 | 474.00 | 477.00 | 472.00 | 473.00 | 473.00 | -0.21% | 58,113 |
| Oct 16, 2025 | 478.00 | 481.00 | 471.00 | 474.00 | 474.00 | 0.42% | 93,395 |
| Oct 15, 2025 | 479.00 | 480.00 | 470.00 | 472.00 | 472.00 | - | 95,530 |
| Oct 14, 2025 | 472.00 | 476.00 | 470.00 | 472.00 | 472.00 | - | 49,671 |
| Oct 13, 2025 | 470.00 | 482.00 | 469.00 | 472.00 | 472.00 | -0.84% | 125,212 |
| Oct 10, 2025 | 481.00 | 490.00 | 470.00 | 476.00 | 476.00 | -1.04% | 155,942 |
| 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 |