Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea · Delayed Price · Currency is KRW 465.00
-6.00 (-1.27%)
At close: Nov 21, 2025
Kbi Dongkook Ind.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 107,930 |
| 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 |
| Nov 18, 2025 | 479.00 | 479.00 | 465.00 | 470.00 | 470.00 | -0.21% | 69,217 |
| Nov 17, 2025 | 482.00 | 482.00 | 471.00 | 471.00 | 471.00 | -2.48% | 127,216 |
| Nov 14, 2025 | 479.00 | 495.00 | 470.00 | 483.00 | 483.00 | - | 177,436 |
| Nov 13, 2025 | 477.00 | 485.00 | 475.00 | 483.00 | 483.00 | 1.05% | 199,284 |
| Nov 12, 2025 | 478.00 | 483.00 | 472.00 | 478.00 | 478.00 | 0.84% | 111,931 |
| Nov 11, 2025 | 482.00 | 496.00 | 465.00 | 474.00 | 474.00 | 0.85% | 267,374 |
| Nov 10, 2025 | 460.00 | 470.00 | 458.00 | 470.00 | 470.00 | 2.17% | 133,604 |
| Nov 7, 2025 | 470.00 | 470.00 | 458.00 | 460.00 | 460.00 | -0.86% | 32,057 |
| Nov 6, 2025 | 473.00 | 473.00 | 460.00 | 464.00 | 464.00 | 0.43% | 56,251 |
| Nov 5, 2025 | 467.00 | 467.00 | 456.00 | 462.00 | 462.00 | 0.22% | 56,194 |
| Nov 4, 2025 | 470.00 | 470.00 | 449.00 | 461.00 | 461.00 | -1.91% | 113,043 |
| 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% | 61,053 |
| 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% | 284,055 |
| 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 | - | 82,628 |
| Oct 17, 2025 | 474.00 | 477.00 | 472.00 | 473.00 | 473.00 | -0.21% | 57,117 |
| 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 | - | 86,566 |
| 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% | 153,534 |
| 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 | - | 61,739 |
| Sep 30, 2025 | 484.00 | 484.00 | 475.00 | 479.00 | 479.00 | - | 33,393 |
| 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% | 108,072 |
| 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 | - | 118,214 |
| Sep 19, 2025 | 484.00 | 489.00 | 480.00 | 482.00 | 482.00 | -0.41% | 105,669 |
| Sep 18, 2025 | 485.00 | 488.00 | 479.00 | 484.00 | 484.00 | -0.21% | 108,631 |
| Sep 17, 2025 | 488.00 | 488.00 | 481.00 | 485.00 | 485.00 | -0.21% | 67,289 |
| Sep 16, 2025 | 490.00 | 492.00 | 481.00 | 486.00 | 486.00 | -0.82% | 69,247 |
| Sep 15, 2025 | 490.00 | 501.00 | 481.00 | 490.00 | 490.00 | 0.62% | 299,109 |
| 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 | - | 122,305 |