Skip to main content
logo
Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,110.00
-55.00 (-2.54%)
Jul 21, 2026, 3:30 PM KST

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20262,285.002,310.002,200.002,220.002,220.00-2.84%38,682
Jul 7, 20262,350.002,360.002,245.002,285.002,285.00-0.65%30,056
Jul 6, 20262,325.002,370.002,290.002,300.002,300.00-0.86%13,030
Jul 3, 20262,375.002,390.002,290.002,320.002,320.00-0.64%20,560
Jul 2, 20262,360.002,410.002,295.002,335.002,335.00-1.06%27,571
Jul 1, 20262,290.002,550.002,265.002,360.002,360.002.61%112,360
Jun 30, 20262,360.002,390.002,285.002,300.002,300.00-2.54%27,648
Jun 29, 20262,150.002,370.002,150.002,360.002,360.009.51%67,475
Jun 26, 20262,180.002,195.002,105.002,155.002,155.00-1.82%91,107
Jun 25, 20262,340.002,340.002,165.002,195.002,195.00-6.20%74,644
Jun 24, 20262,165.002,350.002,155.002,340.002,340.008.58%104,662
Jun 23, 20262,250.002,275.002,150.002,155.002,155.00-5.48%59,809
Jun 22, 20262,350.002,360.002,250.002,280.002,280.00-2.98%49,546
Jun 19, 20262,420.002,420.002,250.002,350.002,350.00-2.89%71,956
Jun 18, 20262,480.002,480.002,375.002,420.002,420.00-1.02%62,485
Jun 17, 20262,425.002,475.002,420.002,445.002,445.001.03%16,865
Jun 16, 20262,460.002,475.002,405.002,420.002,420.00-2.42%33,098
Jun 15, 20262,485.002,550.002,465.002,480.002,480.000.61%38,048
Jun 12, 20262,375.002,500.002,375.002,465.002,465.003.79%109,323
Jun 11, 20262,300.002,455.002,290.002,375.002,375.002.59%70,225
Jun 10, 20262,415.002,440.002,290.002,315.002,315.00-4.14%73,114
Jun 9, 20262,245.002,525.002,245.002,415.002,415.007.57%123,315
Jun 8, 20262,375.002,395.002,220.002,245.002,245.00-7.23%48,494
Jun 5, 20262,485.002,485.002,360.002,420.002,420.00-2.62%82,249
Jun 4, 20262,420.002,535.002,415.002,485.002,485.002.69%59,532
Jun 2, 20262,400.002,490.002,275.002,420.002,420.000.83%76,426
Jun 1, 20262,465.002,475.002,310.002,400.002,400.00-2.64%235,657
May 29, 20262,630.002,655.002,460.002,465.002,465.00-6.10%44,065
May 28, 20262,510.002,625.002,465.002,625.002,625.004.58%77,124
May 27, 20262,650.002,695.002,505.002,510.002,510.00-5.28%75,657
May 26, 20262,775.002,815.002,645.002,650.002,650.00-4.68%70,677
May 22, 20262,730.002,815.002,720.002,780.002,780.001.83%60,848
May 21, 20262,645.002,790.002,645.002,730.002,730.004.20%69,858
May 20, 20262,645.002,750.002,585.002,620.002,620.00-1.13%74,422
May 19, 20262,820.002,820.002,620.002,650.002,650.00-7.02%205,622
May 18, 20263,160.003,175.002,815.002,850.002,850.00-11.21%236,586
Apr 23, 20263,190.003,255.003,125.003,210.003,210.000.63%100,573
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