Dongkuk CM Co., Ltd. (KRX:460850)
South Korea · Delayed Price · Currency is KRW 5,390.00
-30.00 (-0.55%)
Last updated: Oct 1, 2025, 11:22 AM KST
Dongkuk CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,360.00 | 5,420.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.19% | 35,647 |
| Oct 1, 2025 | 5,370.00 | 5,410.00 | 5,370.00 | 5,390.00 | 5,390.00 | -0.55% | 23,266 |
| Sep 30, 2025 | 5,390.00 | 5,420.00 | 5,380.00 | 5,420.00 | 5,420.00 | - | 17,665 |
| Sep 29, 2025 | 5,460.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.55% | 32,667 |
| Sep 26, 2025 | 5,470.00 | 5,470.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.18% | 39,384 |
| Sep 25, 2025 | 5,500.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,460.00 | -0.55% | 12,832 |
| Sep 24, 2025 | 5,520.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.90% | 30,192 |
| Sep 23, 2025 | 5,550.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,540.00 | -0.18% | 34,595 |
| Sep 22, 2025 | 5,590.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.72% | 30,963 |
| Sep 19, 2025 | 5,620.00 | 5,630.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.53% | 20,883 |
| Sep 18, 2025 | 5,560.00 | 5,650.00 | 5,490.00 | 5,620.00 | 5,620.00 | 1.08% | 52,814 |
| Sep 17, 2025 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.18% | 23,967 |
| Sep 16, 2025 | 5,640.00 | 5,640.00 | 5,540.00 | 5,570.00 | 5,570.00 | -1.24% | 40,784 |
| Sep 15, 2025 | 5,670.00 | 5,680.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.18% | 35,532 |
| Sep 12, 2025 | 5,650.00 | 5,740.00 | 5,640.00 | 5,650.00 | 5,650.00 | -0.35% | 46,092 |
| Sep 11, 2025 | 5,670.00 | 5,700.00 | 5,630.00 | 5,670.00 | 5,670.00 | - | 38,390 |
| Sep 10, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,670.00 | 5,670.00 | - | 46,333 |
| Sep 9, 2025 | 5,550.00 | 5,710.00 | 5,550.00 | 5,670.00 | 5,670.00 | 1.61% | 45,147 |
| Sep 8, 2025 | 5,480.00 | 5,590.00 | 5,430.00 | 5,580.00 | 5,580.00 | 2.76% | 45,929 |
| Sep 5, 2025 | 5,510.00 | 5,510.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.45% | 24,278 |
| Sep 4, 2025 | 5,490.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.92% | 32,267 |
| Sep 3, 2025 | 5,340.00 | 5,470.00 | 5,320.00 | 5,460.00 | 5,460.00 | 2.25% | 39,044 |
| Sep 2, 2025 | 5,340.00 | 5,370.00 | 5,310.00 | 5,340.00 | 5,340.00 | - | 39,869 |
| Sep 1, 2025 | 5,400.00 | 5,400.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.11% | 55,691 |
| Aug 29, 2025 | 5,450.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.55% | 62,509 |
| Aug 28, 2025 | 5,460.00 | 5,480.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.55% | 72,529 |
| Aug 27, 2025 | 5,600.00 | 5,650.00 | 5,420.00 | 5,460.00 | 5,460.00 | -2.15% | 139,814 |
| Aug 26, 2025 | 5,600.00 | 5,610.00 | 5,510.00 | 5,580.00 | 5,580.00 | -0.36% | 68,339 |
| Aug 25, 2025 | 5,600.00 | 5,620.00 | 5,510.00 | 5,600.00 | 5,600.00 | - | 116,956 |
| Aug 22, 2025 | 5,660.00 | 5,710.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.71% | 61,705 |
| Aug 21, 2025 | 5,610.00 | 5,710.00 | 5,610.00 | 5,640.00 | 5,640.00 | 0.53% | 21,017 |
| Aug 20, 2025 | 5,690.00 | 5,690.00 | 5,500.00 | 5,610.00 | 5,610.00 | -1.41% | 94,090 |
| Aug 19, 2025 | 5,690.00 | 5,730.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.18% | 55,482 |
| Aug 18, 2025 | 5,860.00 | 5,860.00 | 5,680.00 | 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 | 5,870.00 | -0.17% | 49,584 |
| Aug 13, 2025 | 5,900.00 | 5,920.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.17% | 49,857 |
| Aug 12, 2025 | 5,900.00 | 5,950.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.17% | 64,727 |
| Aug 11, 2025 | 5,920.00 | 5,940.00 | 5,900.00 | 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 | 5,930.00 | -0.50% | 55,038 |
| Aug 7, 2025 | 5,970.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,960.00 | -0.17% | 60,932 |
| Aug 6, 2025 | 5,960.00 | 5,990.00 | 5,890.00 | 5,970.00 | 5,970.00 | 0.17% | 38,684 |
| Aug 5, 2025 | 5,910.00 | 6,010.00 | 5,910.00 | 5,960.00 | 5,960.00 | 1.36% | 60,064 |
| Aug 4, 2025 | 5,990.00 | 5,990.00 | 5,840.00 | 5,880.00 | 5,880.00 | - | 78,084 |
| Aug 1, 2025 | 6,100.00 | 6,100.00 | 5,870.00 | 5,880.00 | 5,880.00 | -2.97% | 151,338 |
| Jul 31, 2025 | 6,090.00 | 6,170.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.16% | 135,377 |
| Jul 30, 2025 | 6,200.00 | 6,200.00 | 6,060.00 | 6,070.00 | 6,070.00 | -1.62% | 111,414 |
| Jul 29, 2025 | 6,210.00 | 6,210.00 | 6,060.00 | 6,170.00 | 6,170.00 | -0.80% | 88,792 |
| Jul 28, 2025 | 6,510.00 | 6,550.00 | 6,190.00 | 6,220.00 | 6,220.00 | -4.60% | 243,057 |
| Jul 25, 2025 | 6,700.00 | 6,750.00 | 6,510.00 | 6,520.00 | 6,520.00 | -2.83% | 203,256 |
| Jul 24, 2025 | 6,850.00 | 6,870.00 | 6,700.00 | 6,710.00 | 6,710.00 | -1.61% | 71,703 |