Skip to main content
Dongkuk Industries Co., Ltd. (KOSDAQ:005160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
+135.00 (3.62%)
At close: Apr 29, 2026

Dongkuk Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,740.003,905.003,700.003,860.003,860.003.62%385,387
Apr 28, 20263,655.003,805.003,655.003,725.003,725.001.92%472,817
Apr 27, 20263,505.003,750.003,505.003,655.003,655.004.58%574,907
Apr 24, 20263,425.003,520.003,360.003,495.003,495.002.04%182,232
Apr 23, 20263,395.003,450.003,347.003,425.003,425.000.88%164,333
Apr 22, 20263,400.003,440.003,345.003,395.003,395.000.44%149,975
Apr 21, 20263,405.003,420.003,335.003,380.003,380.001.50%165,823
Apr 20, 20263,370.003,405.003,305.003,330.003,330.00-1.19%142,288
Apr 17, 20263,430.003,430.003,340.003,370.003,370.00-1.61%116,176
Apr 16, 20263,400.003,450.003,325.003,425.003,425.001.03%95,531
Apr 15, 20263,360.003,390.003,320.003,390.003,390.001.50%154,724
Apr 14, 20263,300.003,370.003,300.003,340.003,340.002.14%140,518
Apr 13, 20263,345.003,380.003,265.003,270.003,270.00-2.82%168,677
Apr 10, 20263,310.003,415.003,310.003,365.003,365.002.75%228,957
Apr 9, 20263,310.003,325.003,205.003,275.003,275.00-1.06%144,974
Apr 8, 20263,210.003,330.003,160.003,310.003,310.005.08%237,054
Apr 7, 20263,205.003,220.003,120.003,150.003,150.00-0.63%132,598
Apr 6, 20263,335.003,350.003,150.003,170.003,170.00-4.08%220,961
Apr 3, 20263,190.003,330.003,165.003,305.003,305.006.61%453,880
Apr 2, 20263,235.003,245.003,085.003,100.003,100.00-4.17%158,261
Apr 1, 20263,210.003,270.003,150.003,235.003,235.002.86%234,733
Mar 31, 20263,120.003,240.003,025.003,145.003,145.000.80%206,754
Mar 30, 20263,180.003,190.003,055.003,120.003,120.00-2.04%106,423
Mar 27, 20263,040.003,240.003,020.003,185.003,185.002.25%223,392
Mar 26, 20263,190.003,190.003,090.003,115.003,115.00-1.27%179,516
Mar 25, 20263,220.003,245.003,020.003,155.003,155.00-0.63%266,580
Mar 24, 20263,320.003,325.003,110.003,175.003,175.00-0.31%524,545
Mar 23, 20263,185.003,320.003,090.003,185.003,185.001.27%1,007,391
Mar 20, 20263,000.003,350.002,985.003,145.003,145.005.71%990,771
Mar 19, 20262,980.003,010.002,920.002,975.002,975.00-1.16%85,389
Mar 18, 20263,000.003,015.002,925.003,010.003,010.001.69%110,977
Mar 17, 20262,935.003,010.002,865.002,960.002,960.004.41%217,762
Mar 16, 20262,855.002,880.002,810.002,835.002,835.00-0.35%48,367
Mar 13, 20262,880.002,920.002,825.002,845.002,845.00-1.90%67,383
Mar 12, 20262,805.002,960.002,805.002,900.002,900.002.65%100,500
Mar 11, 20262,735.002,870.002,735.002,825.002,825.003.29%104,129
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