Dongkuk CM Co., Ltd. (KRX:460850)
South Korea · Delayed Price · Currency is KRW 5,930.00
-150.00 (-2.47%)
Last updated: May 19, 2026, 1:48 PM KST
Dongkuk CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6,050.00 | 6,120.00 | 5,920.00 | 6,080.00 | 6,080.00 | 0.50% | 100,603 |
| May 15, 2026 | 6,200.00 | 6,280.00 | 6,020.00 | 6,050.00 | 6,050.00 | -2.26% | 216,868 |
| May 14, 2026 | 6,060.00 | 6,240.00 | 6,010.00 | 6,190.00 | 6,190.00 | 2.48% | 86,901 |
| May 13, 2026 | 6,130.00 | 6,170.00 | 6,020.00 | 6,040.00 | 6,040.00 | -0.82% | 102,332 |
| May 12, 2026 | 6,340.00 | 6,410.00 | 6,060.00 | 6,090.00 | 6,090.00 | -2.72% | 167,221 |
| May 11, 2026 | 6,500.00 | 6,640.00 | 6,260.00 | 6,260.00 | 6,260.00 | -2.03% | 215,969 |
| May 8, 2026 | 6,460.00 | 6,460.00 | 6,300.00 | 6,390.00 | 6,390.00 | -0.31% | 165,696 |
| May 7, 2026 | 6,540.00 | 6,600.00 | 6,370.00 | 6,410.00 | 6,410.00 | -1.08% | 197,462 |
| May 6, 2026 | 6,840.00 | 6,850.00 | 6,440.00 | 6,480.00 | 6,480.00 | -3.14% | 358,428 |
| May 4, 2026 | 6,860.00 | 6,900.00 | 6,610.00 | 6,690.00 | 6,690.00 | -2.05% | 353,395 |
| Apr 30, 2026 | 7,180.00 | 7,190.00 | 6,820.00 | 6,830.00 | 6,830.00 | -4.87% | 309,459 |
| Apr 29, 2026 | 7,650.00 | 7,650.00 | 7,130.00 | 7,180.00 | 7,180.00 | 0.42% | 897,481 |
| Apr 28, 2026 | 6,570.00 | 7,790.00 | 6,570.00 | 7,150.00 | 7,150.00 | 9.66% | 4,008,203 |
| Apr 27, 2026 | 6,310.00 | 7,430.00 | 6,150.00 | 6,520.00 | 6,520.00 | 7.24% | 4,998,483 |
| Apr 24, 2026 | 5,690.00 | 6,300.00 | 5,690.00 | 6,080.00 | 6,080.00 | 6.85% | 794,873 |
| Apr 23, 2026 | 5,760.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,690.00 | -0.52% | 60,031 |
| Apr 22, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.04% | 64,042 |
| Apr 21, 2026 | 5,720.00 | 5,830.00 | 5,720.00 | 5,780.00 | 5,780.00 | 1.05% | 77,000 |
| Apr 20, 2026 | 5,780.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.04% | 69,140 |
| Apr 17, 2026 | 5,790.00 | 5,790.00 | 5,650.00 | 5,780.00 | 5,780.00 | 1.40% | 59,949 |
| Apr 16, 2026 | 5,690.00 | 5,800.00 | 5,660.00 | 5,700.00 | 5,700.00 | 0.71% | 79,632 |
| Apr 15, 2026 | 5,660.00 | 5,750.00 | 5,590.00 | 5,660.00 | 5,660.00 | 0.18% | 116,185 |
| Apr 14, 2026 | 5,630.00 | 5,740.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.53% | 60,412 |
| Apr 13, 2026 | 5,580.00 | 5,680.00 | 5,510.00 | 5,620.00 | 5,620.00 | 0.54% | 48,511 |
| Apr 10, 2026 | 5,530.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | 2.19% | 89,649 |
| Apr 9, 2026 | 5,380.00 | 5,510.00 | 5,320.00 | 5,470.00 | 5,470.00 | 1.67% | 70,434 |
| Apr 8, 2026 | 5,290.00 | 5,440.00 | 5,290.00 | 5,380.00 | 5,380.00 | 3.26% | 54,376 |
| Apr 7, 2026 | 5,270.00 | 5,330.00 | 5,200.00 | 5,210.00 | 5,210.00 | -1.14% | 1,141,119 |
| Apr 6, 2026 | 5,320.00 | 5,330.00 | 5,180.00 | 5,270.00 | 5,270.00 | -0.38% | 28,135 |
| Apr 3, 2026 | 5,320.00 | 5,410.00 | 5,260.00 | 5,290.00 | 5,290.00 | 1.93% | 50,903 |
| Apr 2, 2026 | 5,420.00 | 5,450.00 | 5,160.00 | 5,190.00 | 5,190.00 | -3.53% | 143,385 |
| Apr 1, 2026 | 5,400.00 | 5,440.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1.32% | 71,929 |
| Mar 31, 2026 | 5,500.00 | 5,500.00 | 5,310.00 | 5,310.00 | 5,310.00 | -3.45% | 86,434 |
| Mar 30, 2026 | 5,520.00 | 5,590.00 | 5,480.00 | 5,500.00 | 5,500.00 | -6.46% | 128,450 |
| Mar 27, 2026 | 5,860.00 | 5,910.00 | 5,780.00 | 5,880.00 | 5,580.00 | 0.34% | 60,337 |
| Mar 26, 2026 | 5,870.00 | 5,940.00 | 5,850.00 | 5,860.00 | 5,561.02 | -1.18% | 57,460 |
| Mar 25, 2026 | 5,850.00 | 5,960.00 | 5,820.00 | 5,930.00 | 5,627.45 | 1.37% | 61,948 |
| Mar 24, 2026 | 5,860.00 | 5,860.00 | 5,700.00 | 5,850.00 | 5,551.53 | 2.27% | 64,894 |
| Mar 23, 2026 | 5,950.00 | 5,950.00 | 5,720.00 | 5,720.00 | 5,428.16 | -4.83% | 150,488 |
| Mar 20, 2026 | 5,790.00 | 6,030.00 | 5,780.00 | 6,010.00 | 5,703.37 | 3.80% | 130,344 |
| Mar 19, 2026 | 5,700.00 | 5,830.00 | 5,700.00 | 5,790.00 | 5,494.59 | 0.35% | 68,476 |
| Mar 18, 2026 | 5,700.00 | 5,820.00 | 5,700.00 | 5,770.00 | 5,475.61 | 1.58% | 50,321 |
| Mar 17, 2026 | 5,800.00 | 5,800.00 | 5,660.00 | 5,680.00 | 5,390.20 | 0.35% | 52,743 |
| Mar 16, 2026 | 5,720.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,371.22 | -1.05% | 41,531 |
| Mar 13, 2026 | 5,750.00 | 5,810.00 | 5,670.00 | 5,720.00 | 5,428.16 | -0.87% | 63,548 |
| Mar 12, 2026 | 5,670.00 | 5,780.00 | 5,660.00 | 5,770.00 | 5,475.61 | 1.76% | 55,481 |
| Mar 11, 2026 | 5,570.00 | 5,770.00 | 5,560.00 | 5,670.00 | 5,380.71 | 1.98% | 91,490 |
| Mar 10, 2026 | 5,670.00 | 5,740.00 | 5,520.00 | 5,560.00 | 5,276.33 | -0.36% | 118,252 |
| Mar 9, 2026 | 5,580.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,295.31 | -1.59% | 58,859 |
| Mar 6, 2026 | 5,600.00 | 5,740.00 | 5,500.00 | 5,670.00 | 5,380.71 | 1.07% | 83,567 |