Dongkuk CM Co., Ltd. (KRX:460850)
South Korea · Delayed Price · Currency is KRW 5,770.00
+90.00 (1.58%)
Last updated: Mar 18, 2026, 3:19 PM KST
Dongkuk CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5,700.00 | 5,820.00 | 5,700.00 | 5,770.00 | 5,770.00 | 1.58% | 50,321 |
| Mar 17, 2026 | 5,800.00 | 5,800.00 | 5,660.00 | 5,680.00 | 5,680.00 | 0.35% | 52,738 |
| Mar 16, 2026 | 5,720.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.05% | 41,531 |
| Mar 13, 2026 | 5,750.00 | 5,810.00 | 5,670.00 | 5,720.00 | 5,720.00 | -0.87% | 63,531 |
| Mar 12, 2026 | 5,670.00 | 5,780.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1.76% | 55,481 |
| Mar 11, 2026 | 5,570.00 | 5,770.00 | 5,560.00 | 5,670.00 | 5,670.00 | 1.98% | 91,387 |
| Mar 10, 2026 | 5,670.00 | 5,740.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.36% | 118,226 |
| Mar 9, 2026 | 5,580.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,580.00 | -1.59% | 58,856 |
| Mar 6, 2026 | 5,600.00 | 5,740.00 | 5,500.00 | 5,670.00 | 5,670.00 | 1.07% | 83,565 |
| Mar 5, 2026 | 5,600.00 | 5,660.00 | 5,410.00 | 5,610.00 | 5,610.00 | 6.65% | 109,747 |
| Mar 4, 2026 | 5,850.00 | 5,850.00 | 5,260.00 | 5,260.00 | 5,260.00 | -10.54% | 199,282 |
| Mar 3, 2026 | 5,940.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,880.00 | -1.34% | 169,105 |
| Feb 27, 2026 | 5,840.00 | 6,370.00 | 5,820.00 | 5,960.00 | 5,960.00 | 1.71% | 489,305 |
| Feb 26, 2026 | 5,980.00 | 5,980.00 | 5,830.00 | 5,860.00 | 5,860.00 | -1.68% | 117,457 |
| Feb 25, 2026 | 6,000.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,960.00 | 0.68% | 143,945 |
| Feb 24, 2026 | 5,900.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | - | 98,365 |
| Feb 23, 2026 | 6,030.00 | 6,050.00 | 5,900.00 | 5,920.00 | 5,920.00 | - | 144,138 |
| Feb 20, 2026 | 5,800.00 | 6,030.00 | 5,740.00 | 5,920.00 | 5,920.00 | 2.25% | 171,655 |
| Feb 19, 2026 | 5,670.00 | 5,870.00 | 5,660.00 | 5,790.00 | 5,790.00 | 2.48% | 115,727 |
| Feb 13, 2026 | 5,550.00 | 5,860.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.07% | 205,838 |
| Feb 12, 2026 | 5,610.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.54% | 93,063 |
| Feb 11, 2026 | 5,540.00 | 5,580.00 | 5,480.00 | 5,560.00 | 5,560.00 | 0.36% | 50,204 |
| Feb 10, 2026 | 5,430.00 | 5,610.00 | 5,410.00 | 5,540.00 | 5,540.00 | 2.40% | 141,303 |
| Feb 9, 2026 | 5,170.00 | 5,420.00 | 5,140.00 | 5,410.00 | 5,410.00 | 5.25% | 125,324 |
| Feb 6, 2026 | 5,340.00 | 5,340.00 | 5,080.00 | 5,140.00 | 5,140.00 | -2.47% | 95,296 |
| Feb 5, 2026 | 5,290.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | -1.68% | 55,861 |
| Feb 4, 2026 | 5,190.00 | 5,380.00 | 5,190.00 | 5,360.00 | 5,360.00 | 3.28% | 81,256 |
| Feb 3, 2026 | 5,230.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.97% | 45,357 |
| Feb 2, 2026 | 5,280.00 | 5,300.00 | 5,120.00 | 5,140.00 | 5,140.00 | -2.65% | 98,667 |
| Jan 30, 2026 | 5,180.00 | 5,400.00 | 5,130.00 | 5,280.00 | 5,280.00 | 2.13% | 126,550 |
| Jan 29, 2026 | 5,120.00 | 5,220.00 | 5,050.00 | 5,170.00 | 5,170.00 | 0.39% | 79,710 |
| Jan 28, 2026 | 5,250.00 | 5,280.00 | 5,050.00 | 5,150.00 | 5,150.00 | -1.72% | 129,475 |
| Jan 27, 2026 | 5,250.00 | 5,290.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.19% | 60,072 |
| Jan 26, 2026 | 5,210.00 | 5,330.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.57% | 60,995 |
| Jan 23, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,280.00 | 2.33% | 96,753 |
| Jan 22, 2026 | 5,100.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1.18% | 64,792 |
| Jan 21, 2026 | 5,070.00 | 5,160.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.16% | 93,414 |
| Jan 20, 2026 | 5,080.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | 1.57% | 96,636 |
| Jan 19, 2026 | 5,110.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.59% | 74,354 |
| Jan 16, 2026 | 5,110.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,110.00 | - | 75,742 |
| Jan 15, 2026 | 5,070.00 | 5,120.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.79% | 40,996 |
| Jan 14, 2026 | 5,050.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.80% | 75,787 |
| Jan 13, 2026 | 5,050.00 | 5,080.00 | 4,995.00 | 5,030.00 | 5,030.00 | -0.40% | 159,244 |
| Jan 12, 2026 | 5,040.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.20% | 60,816 |
| Jan 9, 2026 | 5,050.00 | 5,110.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.59% | 57,171 |
| Jan 8, 2026 | 5,140.00 | 5,150.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.98% | 85,221 |
| Jan 7, 2026 | 5,200.00 | 5,200.00 | 5,110.00 | 5,120.00 | 5,120.00 | -1.54% | 62,904 |
| Jan 6, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.38% | 47,425 |
| Jan 5, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.57% | 62,638 |
| Jan 2, 2026 | 5,320.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | -1.32% | 37,939 |