Skip to main content
Dongkuk Industries Co., Ltd. (KOSDAQ:005160)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,660.00
-160.00 (-5.67%)
At close: Mar 9, 2026

Dongkuk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,715.002,735.002,675.002,735.002,735.002.82%67,815
Mar 9, 20262,800.002,800.002,595.002,660.002,660.00-5.67%154,203
Mar 6, 20262,710.002,835.002,700.002,820.002,820.003.30%59,648
Mar 5, 20262,675.002,765.002,585.002,730.002,730.009.20%124,737
Mar 4, 20262,820.002,820.002,430.002,500.002,500.00-11.97%315,339
Mar 3, 20262,950.003,010.002,825.002,840.002,840.00-5.33%162,806
Feb 27, 20262,915.003,020.002,820.003,000.003,000.002.74%365,805
Feb 26, 20263,000.003,025.002,850.002,920.002,920.00-2.67%370,544
Feb 25, 20262,945.003,020.002,920.003,000.003,000.002.39%298,970
Feb 24, 20262,910.002,930.002,880.002,930.002,930.000.69%133,299
Feb 23, 20262,935.002,950.002,860.002,910.002,910.00-0.34%125,499
Feb 20, 20262,915.002,935.002,855.002,920.002,920.000.17%102,898
Feb 19, 20262,830.002,920.002,800.002,915.002,915.002.28%141,739
Feb 13, 20262,900.002,900.002,815.002,850.002,850.00-1.72%57,937
Feb 12, 20262,865.002,925.002,850.002,900.002,900.001.22%119,603
Feb 11, 20262,850.002,870.002,805.002,865.002,865.00-0.17%136,537
Feb 10, 20262,830.002,870.002,800.002,870.002,870.001.77%60,972
Feb 9, 20262,800.002,830.002,755.002,820.002,820.003.49%85,142
Feb 6, 20262,775.002,775.002,605.002,725.002,725.00-2.15%115,135
Feb 5, 20262,840.002,845.002,740.002,785.002,785.00-1.42%116,427
Feb 4, 20262,745.002,840.002,740.002,825.002,825.002.91%132,521
Feb 3, 20262,745.002,780.002,705.002,745.002,745.001.29%116,780
Feb 2, 20262,780.002,840.002,710.002,710.002,710.00-5.08%149,470
Jan 30, 20262,950.002,960.002,845.002,855.002,855.00-3.55%170,987
Jan 29, 20262,815.002,990.002,715.002,960.002,960.005.15%377,342
Jan 28, 20262,800.002,830.002,750.002,815.002,815.001.44%164,881
Jan 27, 20262,785.002,810.002,735.002,775.002,775.00-0.36%97,104
Jan 26, 20262,685.002,785.002,685.002,785.002,785.003.72%144,017
Jan 23, 20262,700.002,700.002,635.002,685.002,685.000.56%118,074
Jan 22, 20262,590.002,700.002,545.002,670.002,670.004.91%202,000
Jan 21, 20262,600.002,600.002,515.002,545.002,545.00-2.12%85,368
Jan 20, 20262,475.002,640.002,460.002,600.002,600.005.48%216,389
Jan 19, 20262,510.002,515.002,450.002,465.002,465.00-1.99%205,923
Jan 16, 20262,590.002,590.002,490.002,515.002,515.00-1.76%109,277
Jan 15, 20262,580.002,610.002,535.002,560.002,560.00-1.73%109,869
Jan 14, 20262,630.002,630.002,570.002,605.002,605.00-0.19%59,975
Jan 13, 20262,580.002,615.002,545.002,610.002,610.001.16%127,125
Jan 12, 20262,550.002,590.002,525.002,580.002,580.000.39%70,948
Jan 9, 20262,500.002,575.002,495.002,570.002,570.003.01%97,232
Jan 8, 20262,565.002,580.002,470.002,495.002,495.00-2.73%164,306
Jan 7, 20262,660.002,690.002,540.002,565.002,565.00-3.57%207,068
Jan 6, 20262,675.002,695.002,655.002,660.002,660.00-0.56%64,003
Jan 5, 20262,700.002,720.002,655.002,675.002,675.00-0.93%125,559
Jan 2, 20262,750.002,750.002,665.002,700.002,700.00-1.10%98,436
Dec 30, 20252,745.002,765.002,700.002,730.002,730.00-0.55%110,873
Dec 29, 20252,790.002,790.002,710.002,745.002,745.00-3.00%134,732
Dec 26, 20252,840.002,840.002,805.002,830.002,700.000.18%66,034
Dec 24, 20252,850.002,855.002,815.002,825.002,695.23-0.88%68,598
Dec 23, 20252,885.002,885.002,835.002,850.002,719.08-1.21%94,894
Dec 22, 20252,895.002,895.002,870.002,885.002,752.470.35%44,863
Dec 19, 20252,865.002,900.002,820.002,875.002,742.930.35%63,129
Dec 18, 20252,905.002,905.002,845.002,865.002,733.39-1.55%43,913
Dec 17, 20252,915.002,950.002,870.002,910.002,776.331.04%72,544
Dec 16, 20252,955.002,955.002,875.002,880.002,747.70-2.54%67,085
Dec 15, 20252,940.002,995.002,900.002,955.002,819.260.51%70,833
Dec 12, 20252,900.002,970.002,900.002,940.002,804.951.73%52,806
Dec 11, 20252,910.002,910.002,870.002,890.002,757.240.17%39,151
Dec 10, 20252,930.002,935.002,880.002,885.002,752.47-1.20%43,220
Dec 9, 20252,940.002,950.002,900.002,920.002,785.87-0.68%49,815
Dec 8, 20252,940.002,960.002,910.002,940.002,804.951.03%66,684
Dec 5, 20252,910.002,925.002,885.002,910.002,776.33-19,321
Dec 4, 20252,920.002,960.002,885.002,910.002,776.33-0.34%29,620
Dec 3, 20252,915.002,955.002,890.002,920.002,785.870.17%50,144
Dec 2, 20252,930.002,960.002,880.002,915.002,781.10-0.51%51,757
Dec 1, 20252,940.002,990.002,905.002,930.002,795.41-0.34%36,300
Nov 28, 20252,880.002,940.002,870.002,940.002,804.952.08%41,082
Nov 27, 20252,825.002,905.002,825.002,880.002,747.701.59%55,868
Nov 26, 20252,825.002,870.002,800.002,835.002,704.772.16%41,534
Nov 25, 20252,785.002,840.002,765.002,775.002,647.53-0.18%51,863
Nov 24, 20252,825.002,860.002,780.002,780.002,652.30-0.71%74,832
Nov 21, 20252,810.002,840.002,765.002,800.002,671.38-1.23%38,491
Nov 20, 20252,800.002,860.002,785.002,835.002,704.771.98%65,902
Nov 19, 20252,810.002,870.002,745.002,780.002,652.30-0.89%95,983
Nov 18, 20252,865.002,920.002,800.002,805.002,676.15-2.09%137,569
Nov 17, 20252,960.002,975.002,850.002,865.002,733.39-1.88%94,450
Nov 14, 20252,920.002,975.002,905.002,920.002,785.87-2.01%47,512
Nov 13, 20253,000.003,010.002,950.002,980.002,843.110.51%52,246
Nov 12, 20252,865.002,975.002,845.002,965.002,828.804.04%123,191
Nov 11, 20252,925.002,990.002,805.002,850.002,719.08-2.23%319,486
Nov 10, 20252,835.002,935.002,835.002,915.002,781.103.00%70,225
Nov 7, 20252,925.002,940.002,795.002,830.002,700.00-3.90%206,006
Nov 6, 20252,900.002,965.002,865.002,945.002,809.722.97%81,079
Nov 5, 20252,970.002,970.002,805.002,860.002,728.62-2.56%277,120
Nov 4, 20252,990.003,030.002,935.002,935.002,800.18-1.34%200,710
Nov 3, 20253,010.003,030.002,965.002,975.002,838.34-0.50%175,364
Oct 31, 20253,005.003,050.002,980.002,990.002,852.65-1.16%176,146
Oct 30, 20253,160.003,175.003,025.003,025.002,886.04-3.97%176,450
Oct 29, 20253,215.003,215.003,135.003,150.003,005.30-2.02%164,174
Oct 28, 20253,225.003,240.003,160.003,215.003,067.31-0.16%143,577
Oct 27, 20253,320.003,330.003,200.003,220.003,072.08-0.77%204,024
Oct 24, 20253,140.003,260.003,135.003,245.003,095.943.84%159,709
Oct 23, 20253,205.003,205.003,105.003,125.002,981.45-2.95%141,376
Oct 22, 20253,105.003,220.003,080.003,220.003,072.083.87%194,424
Oct 21, 20253,115.003,205.003,090.003,100.002,957.60-0.48%185,803
Oct 20, 20253,170.003,185.003,050.003,115.002,971.91-1.27%110,983
Oct 17, 20253,110.003,245.003,065.003,155.003,010.071.45%203,065
Oct 16, 20253,110.003,155.003,090.003,110.002,967.140.97%116,066
Oct 15, 20253,100.003,120.003,065.003,080.002,938.52-0.65%77,752
Oct 14, 20253,040.003,165.003,020.003,100.002,957.602.65%133,451
Oct 13, 20252,965.003,040.002,895.003,020.002,881.271.00%79,932