Skip to main content
logo
Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea flag South Korea · Delayed Price · Currency is KRW
642.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM KST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20263,190.003,255.003,125.003,210.003,210.000.63%98,720
Apr 22, 20263,290.003,290.003,175.003,190.003,190.00-3.19%86,519
Apr 21, 20263,300.003,370.003,285.003,295.003,295.000.15%103,935
Apr 20, 20263,400.003,400.003,280.003,290.003,290.00-3.24%92,899
Apr 17, 20263,430.003,500.003,345.003,400.003,400.00-1.16%109,082
Apr 16, 20263,290.003,620.003,245.003,440.003,440.006.01%418,879
Apr 15, 20263,250.003,460.003,220.003,245.003,245.00-0.15%170,813
Apr 14, 20263,345.003,425.003,080.003,250.003,250.00-0.31%279,404
Apr 13, 20263,225.003,260.003,180.003,260.003,260.00-43,549
Apr 10, 20263,150.003,435.003,105.003,260.003,260.003.66%222,447
Apr 9, 20263,200.003,205.003,105.003,145.003,145.00-1.72%24,009
Apr 8, 20263,145.003,220.003,140.003,200.003,200.002.73%53,384
Apr 7, 20263,110.003,140.003,030.003,115.003,115.000.16%47,130
Apr 6, 20263,145.003,200.003,065.003,110.003,110.00-1.11%95,681
Apr 3, 20263,240.003,240.003,070.003,145.003,145.001.45%80,018
Apr 2, 20263,240.003,240.003,035.003,100.003,100.00-3.73%150,320
Apr 1, 20263,120.003,240.003,120.003,220.003,220.004.89%113,267
Mar 31, 20263,140.003,175.003,050.003,070.003,070.00-2.07%76,409
Mar 30, 20263,200.003,200.003,105.003,135.003,135.00-5.00%55,337
Mar 27, 20263,185.003,320.003,090.003,300.003,300.003.61%79,903
Mar 26, 20263,230.003,230.003,155.003,185.003,185.00-1.24%37,514
Mar 25, 20263,190.003,255.003,160.003,225.003,225.002.06%80,984
Mar 24, 20263,150.003,240.003,090.003,160.003,160.003.27%57,007
Mar 23, 20263,215.003,215.003,060.003,060.003,060.00-4.82%91,883
Mar 20, 20263,125.003,305.003,080.003,215.003,215.002.88%109,213
Mar 19, 20263,185.003,205.003,100.003,125.003,125.00-3.10%91,796
Mar 18, 20263,155.003,375.003,135.003,225.003,225.002.87%208,110
Mar 17, 20263,100.003,165.003,055.003,135.003,135.001.62%121,810
Mar 16, 20263,110.003,130.003,020.003,085.003,085.00-0.80%128,505
Mar 13, 20263,125.003,180.003,045.003,110.003,110.00-0.80%142,892
Mar 12, 20263,520.003,545.002,990.003,135.003,135.00-10.94%579,472
Mar 11, 20263,570.003,750.003,510.003,520.003,520.00-3.56%219,487
Mar 10, 20263,525.003,815.003,450.003,650.003,650.005.64%314,397
Mar 9, 20263,500.003,540.003,310.003,455.003,455.00-7.87%269,145
Mar 6, 20263,940.003,975.003,680.003,750.003,750.00-5.66%350,119
Mar 5, 20263,840.004,060.003,840.003,975.003,975.008.46%207,728
Mar 4, 20264,175.004,175.003,335.003,665.003,665.00-14.77%550,175
Mar 3, 20264,420.004,620.004,080.004,300.004,300.00-3.04%667,413
Feb 27, 20263,900.004,820.003,775.004,435.004,435.0013.72%1,996,837
Feb 26, 20263,890.004,100.003,640.003,900.003,900.000.78%331,599
Feb 25, 20263,660.004,185.003,655.003,870.003,870.005.74%862,498
Feb 24, 20263,290.003,665.003,145.003,660.003,660.0012.79%1,106,387
Feb 23, 20263,200.003,350.003,110.003,245.003,245.003.02%435,229
Feb 20, 20263,185.003,195.003,100.003,150.003,150.00-1.10%115,781
Feb 19, 20262,975.003,215.002,965.003,185.003,185.007.24%286,090
Feb 13, 20262,950.003,050.002,895.002,970.002,970.000.51%164,437
Feb 12, 20262,915.003,075.002,885.002,955.002,955.001.37%112,505
Feb 11, 20262,930.002,960.002,880.002,915.002,915.00-0.51%50,138
Feb 10, 20262,865.002,970.002,865.002,930.002,930.002.99%63,118
Feb 9, 20262,900.002,975.002,845.002,845.002,845.00-2.74%99,807