Dongkuk CM Co., Ltd. (KRX:460850)
South Korea · Delayed Price · Currency is KRW 5,290.00
-50.00 (-0.94%)
At close: Sep 23, 2026
Dongkuk CM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,340.00 | 5,340.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.94% | 38,826 |
| Sep 22, 2026 | 5,310.00 | 5,370.00 | 5,290.00 | 5,340.00 | 5,340.00 | 1.14% | 29,167 |
| Sep 21, 2026 | 5,390.00 | 5,390.00 | 5,240.00 | 5,280.00 | 5,280.00 | -1.68% | 35,290 |
| Sep 18, 2026 | 5,330.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.56% | 79,440 |
| Sep 17, 2026 | 5,330.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | 0.38% | 32,361 |
| Sep 16, 2026 | 5,300.00 | 5,390.00 | 5,240.00 | 5,320.00 | 5,320.00 | 0.38% | 101,095 |
| Sep 15, 2026 | 5,220.00 | 5,350.00 | 5,160.00 | 5,300.00 | 5,300.00 | 1.92% | 54,607 |
| Sep 14, 2026 | 5,150.00 | 5,950.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.38% | 501,417 |
| Sep 11, 2026 | 5,200.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,220.00 | -0.57% | 20,463 |
| Sep 10, 2026 | 5,190.00 | 5,260.00 | 5,120.00 | 5,250.00 | 5,250.00 | 1.55% | 23,050 |
| Sep 9, 2026 | 5,190.00 | 5,190.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.78% | 33,332 |
| Sep 8, 2026 | 5,210.00 | 5,290.00 | 5,110.00 | 5,130.00 | 5,130.00 | -2.29% | 62,676 |
| Sep 7, 2026 | 5,290.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.57% | 22,714 |
| Sep 4, 2026 | 5,290.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.38% | 22,738 |
| Sep 3, 2026 | 5,230.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,240.00 | - | 34,007 |
| Sep 2, 2026 | 5,300.00 | 5,300.00 | 5,190.00 | 5,240.00 | 5,240.00 | -1.50% | 13,857 |
| Sep 1, 2026 | 5,300.00 | 5,370.00 | 5,230.00 | 5,320.00 | 5,320.00 | 0.38% | 24,738 |
| Aug 31, 2026 | 5,360.00 | 5,360.00 | 5,230.00 | 5,300.00 | 5,300.00 | -1.12% | 31,841 |
| Aug 28, 2026 | 5,260.00 | 5,370.00 | 5,210.00 | 5,360.00 | 5,360.00 | 0.75% | 36,445 |
| Aug 27, 2026 | 5,280.00 | 5,520.00 | 5,260.00 | 5,320.00 | 5,320.00 | 0.95% | 93,840 |
| Aug 26, 2026 | 5,250.00 | 5,300.00 | 5,190.00 | 5,270.00 | 5,270.00 | 0.19% | 20,881 |
| Aug 25, 2026 | 5,200.00 | 5,280.00 | 5,100.00 | 5,260.00 | 5,260.00 | 1.15% | 26,398 |
| Aug 24, 2026 | 5,150.00 | 5,220.00 | 5,110.00 | 5,200.00 | 5,200.00 | 0.97% | 28,545 |
| Aug 21, 2026 | 5,180.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,150.00 | -1.53% | 35,292 |
| Aug 20, 2026 | 5,240.00 | 5,290.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.97% | 39,132 |
| Aug 19, 2026 | 5,270.00 | 5,270.00 | 5,110.00 | 5,180.00 | 5,180.00 | -1.71% | 57,383 |
| Aug 18, 2026 | 5,440.00 | 5,440.00 | 5,190.00 | 5,270.00 | 5,270.00 | -2.23% | 66,801 |
| Aug 14, 2026 | 5,290.00 | 5,880.00 | 5,270.00 | 5,390.00 | 5,390.00 | 2.86% | 70,124 |
| Aug 13, 2026 | 5,260.00 | 5,310.00 | 5,180.00 | 5,240.00 | 5,240.00 | -0.38% | 31,265 |
| Aug 12, 2026 | 5,440.00 | 5,440.00 | 5,200.00 | 5,260.00 | 5,260.00 | -2.41% | 52,638 |
| 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% | 39,877 |
| 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% | 60,959 |