Skip to main content
Dongkuk Industries Co., Ltd. (KOSDAQ:005160)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,910.00
0.00 (0.00%)
At close: Dec 5, 2025

Dongkuk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,910.002,925.002,885.002,910.002,910.00-19,321
Dec 4, 20252,920.002,960.002,885.002,910.002,910.00-0.34%29,619
Dec 3, 20252,915.002,955.002,890.002,920.002,920.000.17%49,644
Dec 2, 20252,930.002,960.002,880.002,915.002,915.00-0.51%51,657
Dec 1, 20252,940.002,990.002,905.002,930.002,930.00-0.34%36,200
Nov 28, 20252,880.002,940.002,870.002,940.002,940.002.08%41,082
Nov 27, 20252,825.002,905.002,825.002,880.002,880.001.59%55,868
Nov 26, 20252,825.002,870.002,800.002,835.002,835.002.16%41,534
Nov 25, 20252,785.002,840.002,765.002,775.002,775.00-0.18%51,563
Nov 24, 20252,825.002,860.002,780.002,780.002,780.00-0.71%74,832
Nov 21, 20252,810.002,840.002,765.002,800.002,800.00-1.23%38,491
Nov 20, 20252,800.002,860.002,785.002,835.002,835.001.98%65,902
Nov 19, 20252,810.002,870.002,745.002,780.002,780.00-0.89%95,983
Nov 18, 20252,865.002,920.002,800.002,805.002,805.00-2.09%137,569
Nov 17, 20252,960.002,975.002,850.002,865.002,865.00-1.88%94,450
Nov 14, 20252,920.002,975.002,905.002,920.002,920.00-2.01%47,512
Nov 13, 20253,000.003,010.002,950.002,980.002,980.000.51%52,246
Nov 12, 20252,865.002,975.002,845.002,965.002,965.004.04%123,191
Nov 11, 20252,925.002,990.002,805.002,850.002,850.00-2.23%319,486
Nov 10, 20252,835.002,935.002,835.002,915.002,915.003.00%70,225
Nov 7, 20252,925.002,940.002,795.002,830.002,830.00-3.90%206,006
Nov 6, 20252,900.002,965.002,865.002,945.002,945.002.97%81,079
Nov 5, 20252,970.002,970.002,805.002,860.002,860.00-2.56%277,120
Nov 4, 20252,990.003,030.002,935.002,935.002,935.00-1.34%200,710
Nov 3, 20253,010.003,030.002,965.002,975.002,975.00-0.50%175,364
Oct 31, 20253,005.003,050.002,980.002,990.002,990.00-1.16%176,146
Oct 30, 20253,160.003,175.003,025.003,025.003,025.00-3.97%176,450
Oct 29, 20253,215.003,215.003,135.003,150.003,150.00-2.02%164,174
Oct 28, 20253,225.003,240.003,160.003,215.003,215.00-0.16%143,577
Oct 27, 20253,320.003,330.003,200.003,220.003,220.00-0.77%204,024
Oct 24, 20253,140.003,260.003,135.003,245.003,245.003.84%159,709
Oct 23, 20253,205.003,205.003,105.003,125.003,125.00-2.95%141,376
Oct 22, 20253,105.003,220.003,080.003,220.003,220.003.87%194,424
Oct 21, 20253,115.003,205.003,090.003,100.003,100.00-0.48%185,803
Oct 20, 20253,170.003,185.003,050.003,115.003,115.00-1.27%110,983
Oct 17, 20253,110.003,245.003,065.003,155.003,155.001.45%203,065
Oct 16, 20253,110.003,155.003,090.003,110.003,110.000.97%116,066
Oct 15, 20253,100.003,120.003,065.003,080.003,080.00-0.65%77,752
Oct 14, 20253,040.003,165.003,020.003,100.003,100.002.65%133,451
Oct 13, 20252,965.003,040.002,895.003,020.003,020.001.00%79,932
Oct 10, 20253,035.003,040.002,955.002,990.002,990.00-1.32%74,035
Oct 2, 20252,960.003,035.002,960.003,030.003,030.002.54%44,724
Oct 1, 20252,945.002,985.002,900.002,955.002,955.000.51%75,703
Sep 30, 20253,000.003,010.002,940.002,940.002,940.00-1.67%125,576
Sep 29, 20253,005.003,040.002,990.002,990.002,990.00-0.50%95,093
Sep 26, 20253,090.003,090.002,995.003,005.003,005.00-3.06%205,131
Sep 25, 20253,070.003,120.003,055.003,100.003,100.001.31%64,811
Sep 24, 20253,060.003,100.003,050.003,060.003,060.00-0.97%124,751
Sep 23, 20253,115.003,125.003,075.003,090.003,090.00-0.80%140,343
Sep 22, 20253,150.003,175.003,105.003,115.003,115.00-0.95%78,539
Sep 19, 20253,165.003,175.003,120.003,145.003,145.00-0.94%173,524
Sep 18, 20253,170.003,195.003,150.003,175.003,175.000.32%61,861
Sep 17, 20253,165.003,175.003,125.003,165.003,165.000.48%77,226
Sep 16, 20253,210.003,240.003,140.003,150.003,150.00-1.87%130,029
Sep 15, 20253,275.003,295.003,205.003,210.003,210.00-1.98%106,431
Sep 12, 20253,240.003,305.003,230.003,275.003,275.001.39%162,454
Sep 11, 20253,185.003,330.003,180.003,230.003,230.002.38%331,532
Sep 10, 20253,130.003,185.003,090.003,155.003,155.001.12%214,978
Sep 9, 20253,095.003,120.003,070.003,120.003,120.001.63%118,507
Sep 8, 20253,080.003,105.003,060.003,070.003,070.00-0.32%152,271
Sep 5, 20253,080.003,110.003,065.003,080.003,080.00-0.16%126,420
Sep 4, 20253,110.003,135.003,060.003,085.003,085.00-0.32%268,218
Sep 3, 20253,135.003,440.003,065.003,095.003,095.00-1.28%879,564
Sep 2, 20253,090.003,145.003,075.003,135.003,135.002.12%85,866
Sep 1, 20253,185.003,195.003,060.003,070.003,070.00-3.61%172,740
Aug 29, 20253,245.003,270.003,185.003,185.003,185.00-1.55%191,473
Aug 28, 20253,280.003,290.003,195.003,235.003,235.00-0.77%235,656
Aug 27, 20253,395.003,405.003,260.003,260.003,260.00-4.26%320,555
Aug 26, 20253,500.003,525.003,350.003,405.003,405.00-2.71%261,787
Aug 25, 20253,525.003,585.003,470.003,500.003,500.00-0.71%123,369
Aug 22, 20253,580.003,580.003,480.003,525.003,525.00-0.70%110,319
Aug 21, 20253,620.003,645.003,535.003,550.003,550.00-1.39%108,189
Aug 20, 20253,760.003,760.003,580.003,600.003,600.00-4.76%186,726
Aug 19, 20253,820.003,870.003,770.003,780.003,780.00-1.69%69,576
Aug 18, 20253,985.003,985.003,840.003,845.003,845.00-3.75%115,644
Aug 14, 20253,975.004,030.003,910.003,995.003,995.001.52%90,598
Aug 13, 20253,865.003,950.003,865.003,935.003,935.001.81%125,761
Aug 12, 20253,920.003,970.003,850.003,865.003,865.00-1.28%58,712
Aug 11, 20253,830.003,925.003,830.003,915.003,915.002.22%89,387
Aug 8, 20253,830.003,890.003,805.003,830.003,830.00-40,496
Aug 7, 20253,825.004,000.003,805.003,830.003,830.00-1.16%164,290
Aug 6, 20253,755.003,950.003,755.003,875.003,875.002.38%107,743
Aug 5, 20253,745.003,865.003,735.003,785.003,785.001.34%64,826
Aug 4, 20253,640.003,750.003,620.003,735.003,735.001.22%129,725
Aug 1, 20253,875.003,900.003,690.003,690.003,690.00-5.02%154,486
Jul 31, 20253,985.003,985.003,880.003,885.003,885.00-1.27%73,459
Jul 30, 20253,970.004,010.003,930.003,935.003,935.00-0.38%81,376
Jul 29, 20254,050.004,050.003,890.003,950.003,950.00-2.47%209,309
Jul 28, 20254,010.004,075.003,950.004,050.004,050.001.00%83,046
Jul 25, 20254,065.004,070.003,985.004,010.004,010.00-1.35%69,608
Jul 24, 20254,020.004,085.003,985.004,065.004,065.001.12%79,895
Jul 23, 20254,005.004,045.003,950.004,020.004,020.000.37%60,432
Jul 22, 20254,100.004,110.003,960.004,005.004,005.00-2.32%102,261
Jul 21, 20254,070.004,125.004,020.004,100.004,100.001.49%87,274
Jul 18, 20253,985.004,085.003,985.004,040.004,040.001.38%60,784
Jul 17, 20254,000.004,035.003,930.003,985.003,985.00-62,728
Jul 16, 20253,965.004,050.003,940.003,985.003,985.000.38%53,064
Jul 15, 20254,040.004,040.003,955.003,970.003,970.00-1.73%75,174
Jul 14, 20254,060.004,060.004,005.004,040.004,040.00-0.25%47,035
Jul 11, 20254,010.004,075.004,000.004,050.004,050.001.00%82,724