Dongkuk CM Co., Ltd. (KRX:460850)
South Korea · Delayed Price · Currency is KRW 5,230.00
-160.00 (-2.97%)
Last updated: Aug 12, 2026, 2:17 PM KST
Dongkuk CM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5,440.00 | 5,440.00 | 5,200.00 | 5,260.00 | 5,260.00 | -2.41% | 52,613 |
| Aug 11, 2026 | 5,290.00 | 5,490.00 | 5,280.00 | 5,390.00 | 5,390.00 | 1.89% | 102,258 |
| Aug 10, 2026 | 5,300.00 | 5,330.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.38% | 35,218 |
| Aug 7, 2026 | 5,250.00 | 5,300.00 | 5,180.00 | 5,270.00 | 5,270.00 | 0.38% | 28,874 |
| Aug 6, 2026 | 5,250.00 | 5,300.00 | 5,160.00 | 5,250.00 | 5,250.00 | -0.76% | 50,130 |
| Aug 5, 2026 | 5,200.00 | 5,330.00 | 5,190.00 | 5,290.00 | 5,290.00 | 2.12% | 52,700 |
| Aug 4, 2026 | 5,000.00 | 5,210.00 | 5,000.00 | 5,180.00 | 5,180.00 | 2.57% | 40,462 |
| Aug 3, 2026 | 5,080.00 | 5,170.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.17% | 32,137 |
| Jul 31, 2026 | 5,100.00 | 5,150.00 | 5,045.00 | 5,110.00 | 5,110.00 | 0.99% | 62,734 |
| Jul 30, 2026 | 4,650.00 | 5,090.00 | 4,650.00 | 5,060.00 | 5,060.00 | 5.64% | 107,677 |
| Jul 29, 2026 | 4,950.00 | 5,050.00 | 4,715.00 | 4,790.00 | 4,790.00 | -3.62% | 96,163 |
| Jul 28, 2026 | 5,100.00 | 5,180.00 | 4,950.00 | 4,970.00 | 4,970.00 | -5.15% | 96,528 |
| Jul 27, 2026 | 5,120.00 | 5,360.00 | 5,100.00 | 5,240.00 | 5,240.00 | 2.95% | 166,569 |
| Jul 24, 2026 | 4,905.00 | 5,970.00 | 4,830.00 | 5,090.00 | 5,090.00 | 3.04% | 1,299,302 |
| Jul 23, 2026 | 4,710.00 | 4,940.00 | 4,660.00 | 4,940.00 | 4,940.00 | 6.01% | 70,688 |
| Jul 22, 2026 | 4,700.00 | 4,790.00 | 4,645.00 | 4,660.00 | 4,660.00 | - | 45,545 |
| Jul 21, 2026 | 4,600.00 | 4,730.00 | 4,575.00 | 4,660.00 | 4,660.00 | -0.64% | 23,643 |
| Jul 20, 2026 | 4,790.00 | 4,790.00 | 4,610.00 | 4,690.00 | 4,690.00 | -1.47% | 32,139 |
| Jul 16, 2026 | 4,640.00 | 4,775.00 | 4,555.00 | 4,760.00 | 4,760.00 | 2.59% | 39,874 |
| Jul 15, 2026 | 4,545.00 | 4,690.00 | 4,545.00 | 4,640.00 | 4,640.00 | 3.57% | 28,258 |
| Jul 14, 2026 | 4,600.00 | 4,690.00 | 4,450.00 | 4,480.00 | 4,480.00 | -2.61% | 60,958 |
| Jul 13, 2026 | 4,695.00 | 4,820.00 | 4,580.00 | 4,600.00 | 4,600.00 | -2.75% | 56,997 |
| Jul 10, 2026 | 4,600.00 | 4,780.00 | 4,600.00 | 4,730.00 | 4,730.00 | 3.16% | 33,373 |
| Jul 9, 2026 | 4,600.00 | 4,730.00 | 4,525.00 | 4,585.00 | 4,585.00 | -1.08% | 42,500 |
| Jul 8, 2026 | 4,745.00 | 4,800.00 | 4,620.00 | 4,635.00 | 4,635.00 | -2.32% | 26,180 |
| Jul 7, 2026 | 4,825.00 | 4,880.00 | 4,635.00 | 4,745.00 | 4,745.00 | -1.35% | 77,916 |
| Jul 6, 2026 | 4,845.00 | 4,890.00 | 4,720.00 | 4,810.00 | 4,810.00 | -0.72% | 27,578 |
| Jul 3, 2026 | 4,735.00 | 4,880.00 | 4,635.00 | 4,845.00 | 4,845.00 | 2.32% | 50,951 |
| Jul 2, 2026 | 4,800.00 | 4,855.00 | 4,560.00 | 4,735.00 | 4,735.00 | -1.35% | 73,085 |
| Jul 1, 2026 | 4,785.00 | 4,930.00 | 4,755.00 | 4,800.00 | 4,800.00 | 0.31% | 47,192 |
| Jun 30, 2026 | 4,720.00 | 4,800.00 | 4,655.00 | 4,785.00 | 4,785.00 | 1.38% | 32,265 |
| Jun 29, 2026 | 4,435.00 | 4,750.00 | 4,230.00 | 4,720.00 | 4,720.00 | 4.66% | 59,421 |
| Jun 26, 2026 | 4,685.00 | 4,690.00 | 4,450.00 | 4,510.00 | 4,510.00 | -4.55% | 126,035 |
| Jun 25, 2026 | 4,890.00 | 4,920.00 | 4,700.00 | 4,725.00 | 4,725.00 | -3.37% | 112,881 |
| Jun 24, 2026 | 4,820.00 | 4,965.00 | 4,810.00 | 4,890.00 | 4,890.00 | 1.45% | 55,773 |
| Jun 23, 2026 | 5,050.00 | 5,070.00 | 4,770.00 | 4,820.00 | 4,820.00 | -4.55% | 164,163 |
| Jun 22, 2026 | 5,040.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.59% | 60,156 |
| Jun 19, 2026 | 5,160.00 | 5,190.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.55% | 82,338 |
| Jun 18, 2026 | 5,380.00 | 5,380.00 | 5,110.00 | 5,160.00 | 5,160.00 | -4.09% | 58,385 |
| Jun 17, 2026 | 5,400.00 | 5,600.00 | 5,320.00 | 5,380.00 | 5,380.00 | 0.37% | 97,262 |
| Jun 16, 2026 | 5,400.00 | 5,410.00 | 5,310.00 | 5,360.00 | 5,360.00 | -0.92% | 46,770 |
| Jun 15, 2026 | 5,350.00 | 5,470.00 | 5,350.00 | 5,410.00 | 5,410.00 | 3.05% | 48,865 |
| Jun 12, 2026 | 5,130.00 | 5,360.00 | 5,130.00 | 5,250.00 | 5,250.00 | 3.35% | 67,682 |
| Jun 11, 2026 | 5,090.00 | 5,170.00 | 5,030.00 | 5,080.00 | 5,080.00 | -1.93% | 56,794 |
| Jun 10, 2026 | 5,150.00 | 5,210.00 | 5,040.00 | 5,180.00 | 5,180.00 | 0.58% | 54,607 |
| Jun 9, 2026 | 5,000.00 | 5,180.00 | 5,000.00 | 5,150.00 | 5,150.00 | 2.39% | 49,231 |
| Jun 8, 2026 | 5,080.00 | 5,160.00 | 4,990.00 | 5,030.00 | 5,030.00 | -4.19% | 110,030 |
| Jun 5, 2026 | 5,310.00 | 5,680.00 | 5,100.00 | 5,250.00 | 5,250.00 | -2.05% | 111,754 |
| Jun 4, 2026 | 5,440.00 | 5,570.00 | 5,350.00 | 5,360.00 | 5,360.00 | -1.47% | 64,519 |
| Jun 2, 2026 | 5,500.00 | 5,550.00 | 5,280.00 | 5,440.00 | 5,440.00 | -1.98% | 78,666 |