Dongkuk CM Co., Ltd. (KRX:460850)
South Korea · Delayed Price · Currency is KRW 4,690.00
-70.00 (-1.47%)
At close: Jul 20, 2026
Dongkuk CM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 5,600.00 | 5,720.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.77% | 119,608 |
| May 29, 2026 | 5,780.00 | 5,830.00 | 5,600.00 | 5,650.00 | 5,650.00 | -3.09% | 118,078 |
| May 28, 2026 | 5,760.00 | 5,850.00 | 5,710.00 | 5,830.00 | 5,830.00 | -0.34% | 85,279 |
| May 27, 2026 | 5,930.00 | 5,960.00 | 5,690.00 | 5,850.00 | 5,850.00 | -1.85% | 144,996 |
| May 26, 2026 | 6,100.00 | 6,110.00 | 5,930.00 | 5,960.00 | 5,960.00 | -1.97% | 92,648 |
| May 22, 2026 | 5,930.00 | 6,110.00 | 5,930.00 | 6,080.00 | 6,080.00 | 2.88% | 89,882 |
| May 21, 2026 | 5,810.00 | 6,040.00 | 5,810.00 | 5,910.00 | 5,910.00 | 3.50% | 52,165 |
| May 20, 2026 | 5,990.00 | 5,990.00 | 5,680.00 | 5,710.00 | 5,710.00 | -4.19% | 170,710 |
| May 19, 2026 | 6,040.00 | 6,110.00 | 5,910.00 | 5,960.00 | 5,960.00 | -1.97% | 133,437 |
| 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 |