Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea · Delayed Price · Currency is KRW 1,941.00
+25.00 (1.30%)
Oct 30, 2026, 3:30 PM KST
Kbi Dongkook Ind.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,895.00 | 1,948.00 | 1,892.00 | 1,941.00 | 1,941.00 | 1.30% | 30,207 |
| Oct 29, 2026 | 1,920.00 | 1,997.00 | 1,894.00 | 1,916.00 | 1,916.00 | -0.10% | 34,509 |
| Oct 28, 2026 | 1,913.00 | 1,943.00 | 1,913.00 | 1,918.00 | 1,918.00 | -0.36% | 34,833 |
| Oct 27, 2026 | 1,915.00 | 1,947.00 | 1,915.00 | 1,925.00 | 1,925.00 | -0.21% | 18,098 |
| Oct 26, 2026 | 1,940.00 | 1,997.00 | 1,900.00 | 1,929.00 | 1,929.00 | -2.23% | 46,291 |
| Oct 23, 2026 | 1,992.00 | 2,010.00 | 1,859.00 | 1,973.00 | 1,973.00 | -2.08% | 67,081 |
| Oct 22, 2026 | 2,090.00 | 2,090.00 | 1,983.00 | 2,015.00 | 2,015.00 | -1.95% | 56,814 |
| Oct 21, 2026 | 2,100.00 | 2,100.00 | 2,055.00 | 2,055.00 | 2,055.00 | -2.14% | 14,238 |
| Oct 20, 2026 | 2,110.00 | 2,175.00 | 2,065.00 | 2,100.00 | 2,100.00 | -3.89% | 42,688 |
| Oct 19, 2026 | 2,090.00 | 2,345.00 | 2,080.00 | 2,185.00 | 2,185.00 | 4.05% | 98,155 |
| Oct 16, 2026 | 2,130.00 | 2,130.00 | 2,080.00 | 2,100.00 | 2,100.00 | -1.41% | 32,096 |
| Oct 15, 2026 | 2,130.00 | 2,150.00 | 2,055.00 | 2,130.00 | 2,130.00 | -1.84% | 42,934 |
| Oct 14, 2026 | 2,150.00 | 2,215.00 | 2,130.00 | 2,170.00 | 2,170.00 | -1.14% | 27,136 |
| Oct 13, 2026 | 2,240.00 | 2,255.00 | 2,125.00 | 2,195.00 | 2,195.00 | 0.46% | 25,445 |
| Oct 12, 2026 | 2,220.00 | 2,220.00 | 2,160.00 | 2,185.00 | 2,185.00 | -1.58% | 11,995 |
| Oct 8, 2026 | 2,210.00 | 2,285.00 | 2,175.00 | 2,220.00 | 2,220.00 | 1.83% | 23,466 |
| Oct 7, 2026 | 2,165.00 | 2,195.00 | 2,160.00 | 2,180.00 | 2,180.00 | - | 10,850 |
| Oct 6, 2026 | 2,190.00 | 2,210.00 | 2,160.00 | 2,180.00 | 2,180.00 | -0.46% | 9,407 |
| Oct 2, 2026 | 2,185.00 | 2,190.00 | 2,150.00 | 2,190.00 | 2,190.00 | 0.23% | 7,531 |
| Oct 1, 2026 | 2,190.00 | 2,195.00 | 2,140.00 | 2,185.00 | 2,185.00 | 0.46% | 6,983 |
| Sep 30, 2026 | 2,160.00 | 2,180.00 | 2,140.00 | 2,175.00 | 2,175.00 | - | 14,203 |
| Sep 29, 2026 | 2,180.00 | 2,190.00 | 2,120.00 | 2,175.00 | 2,175.00 | -0.46% | 10,272 |
| Sep 28, 2026 | 2,220.00 | 2,265.00 | 2,165.00 | 2,185.00 | 2,185.00 | -2.02% | 7,768 |
| Sep 23, 2026 | 2,210.00 | 2,260.00 | 2,155.00 | 2,230.00 | 2,230.00 | 1.83% | 26,642 |
| Sep 22, 2026 | 2,240.00 | 2,250.00 | 2,180.00 | 2,190.00 | 2,190.00 | -1.13% | 13,288 |
| Sep 21, 2026 | 2,175.00 | 2,215.00 | 2,165.00 | 2,215.00 | 2,215.00 | 1.61% | 9,586 |
| Sep 18, 2026 | 2,145.00 | 2,200.00 | 2,145.00 | 2,180.00 | 2,180.00 | 1.16% | 13,342 |
| Sep 17, 2026 | 2,140.00 | 2,180.00 | 2,125.00 | 2,155.00 | 2,155.00 | 0.70% | 29,470 |
| Sep 16, 2026 | 2,170.00 | 2,170.00 | 2,115.00 | 2,140.00 | 2,140.00 | -0.47% | 12,653 |
| Sep 15, 2026 | 2,180.00 | 2,180.00 | 2,115.00 | 2,150.00 | 2,150.00 | -0.46% | 9,730 |
| Sep 14, 2026 | 2,140.00 | 2,195.00 | 2,115.00 | 2,160.00 | 2,160.00 | 0.93% | 8,215 |
| Sep 11, 2026 | 2,145.00 | 2,180.00 | 2,135.00 | 2,140.00 | 2,140.00 | -0.93% | 5,871 |
| Sep 10, 2026 | 2,155.00 | 2,175.00 | 2,135.00 | 2,160.00 | 2,160.00 | 0.23% | 10,828 |
| Sep 9, 2026 | 2,195.00 | 2,210.00 | 2,145.00 | 2,155.00 | 2,155.00 | -1.15% | 12,156 |
| Sep 8, 2026 | 2,260.00 | 2,260.00 | 2,175.00 | 2,180.00 | 2,180.00 | -3.11% | 23,446 |
| Sep 7, 2026 | 2,260.00 | 2,295.00 | 2,200.00 | 2,250.00 | 2,250.00 | -0.44% | 26,133 |
| Sep 4, 2026 | 2,215.00 | 2,280.00 | 2,215.00 | 2,260.00 | 2,260.00 | 2.03% | 8,374 |
| Sep 3, 2026 | 2,215.00 | 2,225.00 | 2,180.00 | 2,215.00 | 2,215.00 | 0.68% | 7,708 |
| Sep 2, 2026 | 2,180.00 | 2,200.00 | 2,135.00 | 2,200.00 | 2,200.00 | 1.85% | 24,754 |
| Sep 1, 2026 | 2,170.00 | 2,170.00 | 2,135.00 | 2,160.00 | 2,160.00 | 0.23% | 7,357 |
| Aug 31, 2026 | 2,120.00 | 2,175.00 | 2,120.00 | 2,155.00 | 2,155.00 | 0.23% | 16,498 |
| Aug 28, 2026 | 2,185.00 | 2,230.00 | 2,100.00 | 2,150.00 | 2,150.00 | -1.60% | 14,014 |
| Aug 27, 2026 | 2,185.00 | 2,245.00 | 2,120.00 | 2,185.00 | 2,185.00 | 0.69% | 14,323 |
| Aug 26, 2026 | 2,185.00 | 2,185.00 | 2,145.00 | 2,170.00 | 2,170.00 | 0.23% | 1,651 |
| Aug 25, 2026 | 2,150.00 | 2,170.00 | 2,085.00 | 2,165.00 | 2,165.00 | 0.93% | 7,398 |
| Aug 24, 2026 | 2,155.00 | 2,155.00 | 2,090.00 | 2,145.00 | 2,145.00 | -0.46% | 13,464 |
| Aug 21, 2026 | 2,210.00 | 2,210.00 | 2,080.00 | 2,155.00 | 2,155.00 | -1.60% | 26,112 |
| Aug 20, 2026 | 2,190.00 | 2,195.00 | 2,150.00 | 2,190.00 | 2,190.00 | 1.15% | 9,677 |
| Aug 19, 2026 | 2,225.00 | 2,240.00 | 2,155.00 | 2,165.00 | 2,165.00 | -2.70% | 13,522 |
| Aug 18, 2026 | 2,275.00 | 2,330.00 | 2,210.00 | 2,225.00 | 2,225.00 | -3.05% | 15,162 |