Skip to main content
logo
Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,180.00
+25.00 (1.16%)
Sep 18, 2026, 3:30 PM KST

Kbi Dongkook Ind.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,145.002,200.002,145.002,180.002,180.001.16%13,217
Sep 17, 20262,140.002,180.002,125.002,155.002,155.000.70%27,849
Sep 16, 20262,170.002,170.002,115.002,140.002,140.00-0.47%12,653
Sep 15, 20262,180.002,180.002,115.002,150.002,150.00-0.46%9,730
Sep 14, 20262,140.002,195.002,115.002,160.002,160.000.93%8,212
Sep 11, 20262,145.002,180.002,135.002,140.002,140.00-0.93%5,863
Sep 10, 20262,155.002,175.002,135.002,160.002,160.000.23%10,828
Sep 9, 20262,195.002,210.002,145.002,155.002,155.00-1.15%12,156
Sep 8, 20262,260.002,260.002,175.002,180.002,180.00-3.11%23,446
Sep 7, 20262,260.002,295.002,200.002,250.002,250.00-0.44%26,133
Sep 4, 20262,215.002,280.002,215.002,260.002,260.002.03%8,374
Sep 3, 20262,215.002,225.002,180.002,215.002,215.000.68%7,708
Sep 2, 20262,180.002,200.002,135.002,200.002,200.001.85%24,754
Sep 1, 20262,170.002,170.002,135.002,160.002,160.000.23%7,357
Aug 31, 20262,120.002,175.002,120.002,155.002,155.000.23%16,498
Aug 28, 20262,185.002,230.002,100.002,150.002,150.00-1.60%14,014
Aug 27, 20262,185.002,245.002,120.002,185.002,185.000.69%14,323
Aug 26, 20262,185.002,185.002,145.002,170.002,170.000.23%1,651
Aug 25, 20262,150.002,170.002,085.002,165.002,165.000.93%7,398
Aug 24, 20262,155.002,155.002,090.002,145.002,145.00-0.46%13,464
Aug 21, 20262,210.002,210.002,080.002,155.002,155.00-1.60%26,112
Aug 20, 20262,190.002,195.002,150.002,190.002,190.001.15%9,669
Aug 19, 20262,225.002,240.002,155.002,165.002,165.00-2.70%13,522
Aug 18, 20262,275.002,330.002,210.002,225.002,225.00-3.05%15,162
Aug 14, 20262,270.002,295.002,225.002,295.002,295.001.10%15,787
Aug 13, 20262,270.002,315.002,205.002,270.002,270.00-0.44%36,852
Aug 12, 20262,205.002,285.002,200.002,280.002,280.003.64%11,118
Aug 11, 20262,165.002,215.002,100.002,200.002,200.002.09%57,612
Aug 10, 20262,130.002,160.002,105.002,155.002,155.001.17%9,696
Aug 7, 20262,150.002,170.002,065.002,130.002,130.00-0.93%58,522
Aug 6, 20262,135.002,155.002,100.002,150.002,150.000.70%8,080
Aug 5, 20262,090.002,155.002,090.002,135.002,135.002.15%26,876
Aug 4, 20262,060.002,095.002,050.002,090.002,090.000.72%16,655
Aug 3, 20262,075.002,115.002,010.002,075.002,075.00-0.95%21,494
Jul 31, 20262,085.002,105.002,060.002,095.002,095.002.44%21,464
Jul 30, 20261,972.002,140.001,890.002,045.002,045.002.87%141,394
Jul 29, 20262,125.002,125.001,914.001,988.001,988.00-4.19%95,447
Jul 28, 20262,140.002,140.002,045.002,075.002,075.00-2.81%15,941
Jul 27, 20262,120.002,155.002,110.002,135.002,135.000.71%11,826
Jul 24, 20262,120.002,140.002,105.002,120.002,120.00-0.93%8,618
Jul 23, 20262,100.002,160.002,100.002,140.002,140.001.90%25,362
Jul 22, 20262,150.002,175.002,085.002,100.002,100.00-0.47%40,114
Jul 21, 20262,165.002,205.002,095.002,110.002,110.00-2.54%47,201
Jul 20, 20262,200.002,215.002,160.002,165.002,165.00-2.48%8,218
Jul 16, 20262,235.002,245.002,190.002,220.002,220.00-0.45%17,965
Jul 15, 20262,200.002,265.002,195.002,230.002,230.001.83%12,108
Jul 14, 20262,220.002,225.002,150.002,190.002,190.00-22,383
Jul 13, 20262,285.002,330.002,165.002,190.002,190.00-3.74%41,049
Jul 10, 20262,240.002,300.002,215.002,275.002,275.004.36%31,400
Jul 9, 20262,260.002,275.002,180.002,180.002,180.00-1.80%15,094