Skip to main content
logo
Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,150.00
-35.00 (-1.60%)
At close: Aug 28, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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