Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea · Delayed Price · Currency is KRW 640.00
+17.00 (2.73%)
At close: Apr 8, 2026
Kbi Dongkook Ind.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 629.00 | 643.00 | 628.00 | 638.00 | - | 2.41% | 200,711 |
| Apr 7, 2026 | 622.00 | 628.00 | 606.00 | 623.00 | 623.00 | 0.16% | 235,652 |
| Apr 6, 2026 | 629.00 | 640.00 | 613.00 | 622.00 | 622.00 | -1.11% | 478,046 |
| Apr 3, 2026 | 648.00 | 648.00 | 614.00 | 629.00 | 629.00 | 1.45% | 400,093 |
| Apr 2, 2026 | 648.00 | 648.00 | 607.00 | 620.00 | 620.00 | -3.73% | 749,003 |
| Apr 1, 2026 | 624.00 | 648.00 | 624.00 | 644.00 | 644.00 | 4.89% | 565,932 |
| Mar 31, 2026 | 628.00 | 635.00 | 610.00 | 614.00 | 614.00 | -2.07% | 380,887 |
| Mar 30, 2026 | 640.00 | 640.00 | 621.00 | 627.00 | 627.00 | -5.00% | 272,650 |
| Mar 27, 2026 | 637.00 | 664.00 | 618.00 | 660.00 | 660.00 | 3.61% | 399,509 |
| Mar 26, 2026 | 646.00 | 646.00 | 631.00 | 637.00 | 637.00 | -1.24% | 185,884 |
| Mar 25, 2026 | 638.00 | 651.00 | 632.00 | 645.00 | 645.00 | 2.06% | 402,769 |
| Mar 24, 2026 | 630.00 | 648.00 | 618.00 | 632.00 | 632.00 | 3.27% | 284,374 |
| Mar 23, 2026 | 643.00 | 643.00 | 612.00 | 612.00 | 612.00 | -4.82% | 459,418 |
| Mar 20, 2026 | 625.00 | 661.00 | 616.00 | 643.00 | 643.00 | 2.88% | 543,618 |
| Mar 19, 2026 | 637.00 | 641.00 | 620.00 | 625.00 | 625.00 | -3.10% | 458,936 |
| 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 |