Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea · Delayed Price · Currency is KRW 645.00
+18.00 (2.87%)
Last updated: Mar 18, 2026, 3:19 PM KST
Kbi Dongkook Ind.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 631.00 | 675.00 | 627.00 | 645.00 | 645.00 | 2.87% | 1,039,372 |
| Mar 17, 2026 | 620.00 | 633.00 | 611.00 | 627.00 | 627.00 | 1.62% | 602,265 |
| Mar 16, 2026 | 622.00 | 626.00 | 604.00 | 617.00 | 617.00 | -0.80% | 642,526 |
| Mar 13, 2026 | 625.00 | 636.00 | 609.00 | 622.00 | 622.00 | -0.80% | 711,996 |
| Mar 12, 2026 | 704.00 | 709.00 | 598.00 | 627.00 | 627.00 | -10.94% | 2,888,986 |
| Mar 11, 2026 | 714.00 | 750.00 | 702.00 | 704.00 | 704.00 | -3.56% | 1,072,601 |
| Mar 10, 2026 | 705.00 | 763.00 | 690.00 | 730.00 | 730.00 | 5.64% | 1,566,795 |
| Mar 9, 2026 | 700.00 | 708.00 | 662.00 | 691.00 | 691.00 | -7.87% | 1,345,202 |
| Mar 6, 2026 | 788.00 | 795.00 | 736.00 | 750.00 | 750.00 | -5.66% | 1,743,052 |
| Mar 5, 2026 | 768.00 | 812.00 | 768.00 | 795.00 | 795.00 | 8.46% | 1,032,044 |
| Mar 4, 2026 | 835.00 | 835.00 | 667.00 | 733.00 | 733.00 | -14.77% | 2,742,349 |
| Mar 3, 2026 | 884.00 | 924.00 | 816.00 | 860.00 | 860.00 | -3.04% | 3,323,708 |
| Feb 27, 2026 | 780.00 | 964.00 | 755.00 | 887.00 | 887.00 | 13.72% | 9,933,716 |
| Feb 26, 2026 | 778.00 | 820.00 | 728.00 | 780.00 | 780.00 | 0.78% | 1,657,999 |
| Feb 25, 2026 | 732.00 | 837.00 | 731.00 | 774.00 | 774.00 | 5.74% | 4,312,494 |
| Feb 24, 2026 | 658.00 | 733.00 | 629.00 | 732.00 | 732.00 | 12.79% | 5,531,935 |
| Feb 23, 2026 | 640.00 | 670.00 | 622.00 | 649.00 | 649.00 | 3.02% | 2,176,145 |
| Feb 20, 2026 | 637.00 | 639.00 | 620.00 | 630.00 | 630.00 | -1.10% | 578,908 |
| Feb 19, 2026 | 595.00 | 643.00 | 593.00 | 637.00 | 637.00 | 7.24% | 1,430,450 |
| Feb 13, 2026 | 590.00 | 610.00 | 579.00 | 594.00 | 594.00 | 0.51% | 822,186 |
| Feb 12, 2026 | 583.00 | 615.00 | 577.00 | 591.00 | 591.00 | 1.37% | 562,525 |
| Feb 11, 2026 | 586.00 | 592.00 | 576.00 | 583.00 | 583.00 | -0.51% | 250,692 |
| Feb 10, 2026 | 573.00 | 594.00 | 573.00 | 586.00 | 586.00 | 2.99% | 315,590 |
| Feb 9, 2026 | 580.00 | 595.00 | 569.00 | 569.00 | 569.00 | -2.74% | 499,036 |
| Feb 6, 2026 | 590.00 | 590.00 | 555.00 | 585.00 | 585.00 | -1.02% | 475,976 |
| Feb 5, 2026 | 591.00 | 601.00 | 569.00 | 591.00 | 591.00 | - | 842,312 |
| Feb 4, 2026 | 538.00 | 591.00 | 524.00 | 591.00 | 591.00 | 9.44% | 1,165,741 |
| Feb 3, 2026 | 528.00 | 541.00 | 526.00 | 540.00 | 540.00 | 3.65% | 212,795 |
| Feb 2, 2026 | 540.00 | 540.00 | 521.00 | 521.00 | 521.00 | -3.52% | 289,740 |
| Jan 30, 2026 | 547.00 | 547.00 | 533.00 | 540.00 | 540.00 | -0.18% | 257,628 |
| Jan 29, 2026 | 545.00 | 547.00 | 534.00 | 541.00 | 541.00 | -1.64% | 373,875 |
| Jan 28, 2026 | 527.00 | 559.00 | 520.00 | 550.00 | 550.00 | 4.17% | 725,413 |
| Jan 27, 2026 | 533.00 | 535.00 | 518.00 | 528.00 | 528.00 | -1.31% | 361,798 |
| Jan 26, 2026 | 538.00 | 551.00 | 506.00 | 535.00 | 535.00 | -0.37% | 411,242 |
| Jan 23, 2026 | 529.00 | 549.00 | 519.00 | 537.00 | 537.00 | 1.51% | 762,624 |
| Jan 22, 2026 | 547.00 | 547.00 | 520.00 | 529.00 | 529.00 | -1.67% | 596,033 |
| Jan 21, 2026 | 520.00 | 555.00 | 515.00 | 538.00 | 538.00 | 3.26% | 1,377,597 |
| 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% | 2,165,857 |
| Jan 15, 2026 | 538.00 | 650.00 | 519.00 | 574.00 | 574.00 | 8.51% | 15,219,130 |
| Jan 14, 2026 | 495.00 | 532.00 | 485.00 | 529.00 | 529.00 | 7.09% | 1,076,417 |
| Jan 13, 2026 | 486.00 | 495.00 | 483.00 | 494.00 | 494.00 | 1.65% | 207,627 |
| 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% | 142,283 |
| 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% | 69,991 |
| Jan 5, 2026 | 490.00 | 492.00 | 479.00 | 487.00 | 487.00 | 0.21% | 326,289 |
| Jan 2, 2026 | 492.00 | 495.00 | 485.00 | 486.00 | 486.00 | -1.22% | 125,628 |