Dongkuk CM Co., Ltd. (KRX:460850)
South Korea · Delayed Price · Currency is KRW 5,660.00
+80.00 (1.43%)
At close: Sep 9, 2025
Dongkuk CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,550.00 | 5,640.00 | 5,550.00 | 5,630.00 | - | 0.90% | 17,916 |
| Sep 8, 2025 | 5,480.00 | 5,590.00 | 5,430.00 | 5,580.00 | - | 2.76% | 45,929 |
| Sep 5, 2025 | 5,510.00 | 5,510.00 | 5,420.00 | 5,430.00 | - | -1.45% | 24,278 |
| Sep 4, 2025 | 5,490.00 | 5,540.00 | 5,400.00 | 5,510.00 | - | 0.92% | 32,267 |
| Sep 3, 2025 | 5,340.00 | 5,470.00 | 5,320.00 | 5,460.00 | - | 2.25% | 39,044 |
| Sep 2, 2025 | 5,340.00 | 5,370.00 | 5,310.00 | 5,340.00 | - | - | 39,869 |
| Sep 1, 2025 | 5,400.00 | 5,400.00 | 5,320.00 | 5,340.00 | - | -1.11% | 55,691 |
| Aug 29, 2025 | 5,450.00 | 5,470.00 | 5,380.00 | 5,400.00 | - | -0.55% | 62,509 |
| Aug 28, 2025 | 5,460.00 | 5,480.00 | 5,420.00 | 5,430.00 | - | -0.55% | 72,529 |
| Aug 27, 2025 | 5,600.00 | 5,650.00 | 5,420.00 | 5,460.00 | - | -2.15% | 139,814 |
| Aug 26, 2025 | 5,600.00 | 5,610.00 | 5,510.00 | 5,580.00 | - | -0.36% | 68,339 |
| Aug 25, 2025 | 5,600.00 | 5,620.00 | 5,510.00 | 5,600.00 | - | - | 116,956 |
| Aug 22, 2025 | 5,660.00 | 5,710.00 | 5,570.00 | 5,600.00 | - | -0.71% | 61,705 |
| Aug 21, 2025 | 5,610.00 | 5,710.00 | 5,610.00 | 5,640.00 | - | 0.53% | 21,017 |
| Aug 20, 2025 | 5,690.00 | 5,690.00 | 5,500.00 | 5,610.00 | - | -1.41% | 94,090 |
| Aug 19, 2025 | 5,690.00 | 5,730.00 | 5,620.00 | 5,690.00 | - | 0.18% | 55,482 |
| Aug 18, 2025 | 5,860.00 | 5,860.00 | 5,680.00 | 5,680.00 | - | -3.24% | 198,373 |
| Aug 14, 2025 | 5,890.00 | 5,910.00 | 5,830.00 | 5,870.00 | - | -0.17% | 49,584 |
| Aug 13, 2025 | 5,900.00 | 5,920.00 | 5,840.00 | 5,880.00 | - | -0.17% | 49,857 |
| Aug 12, 2025 | 5,900.00 | 5,950.00 | 5,880.00 | 5,890.00 | - | -0.17% | 64,727 |
| Aug 11, 2025 | 5,920.00 | 5,940.00 | 5,900.00 | 5,900.00 | - | -0.51% | 38,684 |
| Aug 8, 2025 | 5,960.00 | 5,970.00 | 5,900.00 | 5,930.00 | - | -0.50% | 55,038 |
| Aug 7, 2025 | 5,970.00 | 5,990.00 | 5,920.00 | 5,960.00 | - | -0.17% | 60,932 |
| Aug 6, 2025 | 5,960.00 | 5,990.00 | 5,890.00 | 5,970.00 | - | 0.17% | 38,684 |
| Aug 5, 2025 | 5,910.00 | 6,010.00 | 5,910.00 | 5,960.00 | - | 1.36% | 60,064 |
| Aug 4, 2025 | 5,990.00 | 5,990.00 | 5,840.00 | 5,880.00 | - | - | 78,084 |
| Aug 1, 2025 | 6,100.00 | 6,100.00 | 5,870.00 | 5,880.00 | - | -2.97% | 151,338 |
| Jul 31, 2025 | 6,090.00 | 6,170.00 | 6,030.00 | 6,060.00 | - | -0.16% | 135,377 |
| Jul 30, 2025 | 6,200.00 | 6,200.00 | 6,060.00 | 6,070.00 | - | -1.62% | 111,414 |
| Jul 29, 2025 | 6,210.00 | 6,210.00 | 6,060.00 | 6,170.00 | - | -0.80% | 88,792 |
| Jul 28, 2025 | 6,510.00 | 6,550.00 | 6,190.00 | 6,220.00 | - | -4.60% | 243,057 |
| Jul 25, 2025 | 6,700.00 | 6,750.00 | 6,510.00 | 6,520.00 | - | -2.83% | 203,256 |
| Jul 24, 2025 | 6,850.00 | 6,870.00 | 6,700.00 | 6,710.00 | - | -1.61% | 71,703 |
| Jul 23, 2025 | 6,760.00 | 6,830.00 | 6,690.00 | 6,820.00 | - | 1.64% | 54,423 |
| Jul 22, 2025 | 6,810.00 | 6,890.00 | 6,690.00 | 6,710.00 | - | -1.18% | 80,296 |
| Jul 21, 2025 | 6,730.00 | 6,860.00 | 6,710.00 | 6,790.00 | - | 1.19% | 54,025 |
| Jul 18, 2025 | 6,780.00 | 6,840.00 | 6,660.00 | 6,710.00 | - | -0.15% | 52,813 |
| Jul 17, 2025 | 6,710.00 | 6,760.00 | 6,620.00 | 6,720.00 | - | -0.15% | 56,149 |
| Jul 16, 2025 | 6,840.00 | 6,880.00 | 6,690.00 | 6,730.00 | - | -1.90% | 128,342 |
| Jul 15, 2025 | 6,800.00 | 6,880.00 | 6,780.00 | 6,860.00 | - | 0.88% | 72,863 |
| Jul 14, 2025 | 6,810.00 | 6,830.00 | 6,720.00 | 6,800.00 | - | 0.29% | 80,711 |
| Jul 11, 2025 | 6,750.00 | 6,830.00 | 6,720.00 | 6,780.00 | - | 0.44% | 86,815 |
| Jul 10, 2025 | 6,800.00 | 6,850.00 | 6,750.00 | 6,750.00 | - | -0.44% | 85,794 |
| Jul 9, 2025 | 6,750.00 | 6,870.00 | 6,720.00 | 6,780.00 | - | 0.44% | 79,926 |
| Jul 8, 2025 | 6,730.00 | 6,780.00 | 6,680.00 | 6,750.00 | - | -0.15% | 58,448 |
| Jul 7, 2025 | 6,710.00 | 6,790.00 | 6,660.00 | 6,760.00 | - | 1.50% | 106,528 |
| Jul 4, 2025 | 6,730.00 | 6,770.00 | 6,650.00 | 6,660.00 | - | -1.04% | 88,396 |
| Jul 3, 2025 | 6,560.00 | 6,770.00 | 6,520.00 | 6,730.00 | - | 2.75% | 225,826 |
| Jul 2, 2025 | 6,480.00 | 6,630.00 | 6,480.00 | 6,550.00 | - | 1.08% | 132,912 |
| Jul 1, 2025 | 6,300.00 | 6,550.00 | 6,300.00 | 6,480.00 | - | 3.18% | 169,015 |