Skip to main content
Dongkuk Structures & Construction Company Limited (KOSDAQ:100130)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,951.00
-119.00 (-5.75%)
Mar 9, 2026, 3:30 PM KST

KOSDAQ:100130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,908.002,070.001,906.002,070.002,070.007.31%345,141
Mar 5, 20261,837.001,929.001,827.001,929.001,929.008.98%243,890
Mar 4, 20261,986.001,986.001,755.001,770.001,770.00-10.88%450,701
Mar 3, 20261,967.002,035.001,967.001,986.001,986.00-2.89%176,780
Feb 27, 20262,050.002,050.002,000.002,045.002,045.00-0.24%135,604
Feb 26, 20262,085.002,100.002,030.002,050.002,050.00-1.20%131,700
Feb 25, 20262,060.002,130.002,060.002,075.002,075.000.73%194,766
Feb 24, 20262,050.002,085.002,005.002,060.002,060.00-0.24%146,069
Feb 23, 20262,075.002,090.002,035.002,065.002,065.00-0.48%118,756
Feb 20, 20262,105.002,105.002,065.002,075.002,075.00-1.43%133,704
Feb 19, 20262,010.002,135.002,000.002,105.002,105.003.95%447,601
Feb 13, 20262,020.002,025.001,979.002,025.002,025.000.25%129,084
Feb 12, 20262,030.002,045.001,983.002,020.002,020.000.75%188,237
Feb 11, 20261,978.002,010.001,960.002,005.002,005.001.37%156,933
Feb 10, 20261,921.001,978.001,920.001,978.001,978.002.06%199,433
Feb 9, 20261,900.001,938.001,900.001,938.001,938.002.16%117,983
Feb 6, 20261,890.001,910.001,852.001,897.001,897.00-0.68%143,086
Feb 5, 20261,936.001,937.001,892.001,910.001,910.00-1.29%192,847
Feb 4, 20261,830.001,935.001,815.001,935.001,935.006.03%488,749
Feb 3, 20261,855.001,860.001,813.001,825.001,825.00-1.62%286,288
Feb 2, 20261,918.001,918.001,848.001,855.001,855.00-3.28%253,285
Jan 30, 20261,936.001,960.001,882.001,918.001,918.00-0.16%240,691
Jan 29, 20261,933.001,933.001,892.001,921.001,921.00-0.62%257,750
Jan 28, 20261,951.001,952.001,910.001,933.001,933.00-0.92%213,040
Jan 27, 20261,994.001,994.001,946.001,951.001,951.00-2.21%127,454
Jan 26, 20261,966.001,995.001,916.001,995.001,995.001.48%131,308
Jan 23, 20261,905.001,967.001,905.001,966.001,966.003.20%186,993
Jan 22, 20261,910.001,924.001,883.001,905.001,905.000.05%123,838
Jan 21, 20261,913.001,933.001,863.001,904.001,904.00-1.40%109,019
Jan 20, 20261,872.001,942.001,851.001,931.001,931.003.15%173,438
Jan 19, 20261,907.001,910.001,855.001,872.001,872.00-1.84%164,954
Jan 16, 20261,950.001,950.001,901.001,907.001,907.00-1.85%120,748
Jan 15, 20261,954.001,958.001,917.001,943.001,943.00-0.56%110,121
Jan 14, 20261,974.001,979.001,931.001,954.001,954.00-1.01%124,456
Jan 13, 20261,985.001,985.001,941.001,974.001,974.00-0.55%74,830
Jan 12, 20261,930.002,045.001,930.001,985.001,985.003.01%141,163
Jan 9, 20261,917.001,937.001,904.001,927.001,927.000.57%89,751
Jan 8, 20261,980.001,987.001,891.001,916.001,916.00-3.52%214,905
Jan 7, 20262,040.002,040.001,982.001,986.001,986.00-2.17%171,451
Jan 6, 20262,040.002,050.002,020.002,030.002,030.00-0.49%60,797
Jan 5, 20262,050.002,070.002,025.002,040.002,040.00-0.49%69,789
Jan 2, 20262,040.002,060.002,025.002,050.002,050.000.49%52,822
Dec 30, 20252,020.002,055.002,005.002,040.002,040.000.99%36,155
Dec 29, 20252,020.002,025.002,000.002,020.002,020.00-43,482
Dec 26, 20252,050.002,050.002,000.002,020.002,020.00-0.25%51,187
Dec 24, 20252,105.002,105.002,025.002,025.002,025.00-2.41%56,425
Dec 23, 20252,130.002,130.002,060.002,075.002,075.00-1.89%57,944
Dec 22, 20252,100.002,130.002,095.002,115.002,115.001.20%61,445
Dec 19, 20252,100.002,110.002,080.002,090.002,090.00-0.48%42,450
Dec 18, 20252,125.002,125.002,070.002,100.002,100.00-1.18%47,512
Dec 17, 20252,080.002,125.002,065.002,125.002,125.002.16%94,728
Dec 16, 20252,115.002,115.002,040.002,080.002,080.00-1.89%108,318
Dec 15, 20252,130.002,250.002,100.002,120.002,120.00-1.40%138,975
Dec 12, 20252,030.002,190.002,030.002,150.002,150.006.17%296,535
Dec 11, 20252,020.002,035.002,000.002,025.002,025.000.50%50,825
Dec 10, 20252,015.002,020.002,000.002,015.002,015.00-35,073
Dec 9, 20252,005.002,045.002,000.002,015.002,015.00-0.49%76,584
Dec 8, 20252,080.002,080.001,999.002,025.002,025.00-0.98%80,357
Dec 5, 20252,050.002,050.002,005.002,045.002,045.002.30%108,854
Dec 4, 20252,025.002,040.001,988.001,999.001,999.00-1.28%68,595
Dec 3, 20251,985.002,030.001,982.002,025.002,025.001.76%82,443
Dec 2, 20252,020.002,020.001,958.001,990.001,990.00-0.75%128,916
Dec 1, 20252,045.002,065.001,996.002,005.002,005.00-1.96%81,458
Nov 28, 20252,010.002,045.002,005.002,045.002,045.001.49%48,995
Nov 27, 20252,040.002,050.002,000.002,015.002,015.00-1.23%46,147
Nov 26, 20252,015.002,040.002,005.002,040.002,040.001.24%37,327
Nov 25, 20252,000.002,025.001,988.002,015.002,015.001.00%80,450
Nov 24, 20252,010.002,050.001,980.001,995.001,995.00-0.75%76,385
Nov 21, 20252,030.002,030.001,997.002,010.002,010.00-1.47%42,116
Nov 20, 20252,005.002,045.002,005.002,040.002,040.001.75%51,966
Nov 19, 20252,000.002,015.001,966.002,005.002,005.000.40%81,587
Nov 18, 20252,010.002,040.001,985.001,997.001,997.00-2.11%135,755
Nov 17, 20252,050.002,060.002,015.002,040.002,040.00-52,488
Nov 14, 20252,050.002,110.002,040.002,040.002,040.00-3.55%109,722
Nov 13, 20252,105.002,115.002,080.002,115.002,115.000.48%72,439
Nov 12, 20252,045.002,105.002,030.002,105.002,105.003.19%92,613
Nov 11, 20252,055.002,100.002,015.002,040.002,040.00-0.73%91,200
Nov 10, 20252,015.002,065.002,015.002,055.002,055.000.98%57,774
Nov 7, 20252,065.002,065.002,000.002,035.002,035.00-1.69%110,416
Nov 6, 20252,085.002,115.002,030.002,070.002,070.00-0.48%100,394
Nov 5, 20252,080.002,080.001,990.002,080.002,080.00-0.24%231,877
Nov 4, 20252,070.002,120.002,030.002,085.002,085.000.97%240,707
Nov 3, 20252,110.002,120.002,035.002,065.002,065.00-2.13%343,093
Oct 31, 20252,045.002,110.002,025.002,110.002,110.003.18%163,693
Oct 30, 20252,200.002,200.001,980.002,045.002,045.00-7.05%1,009,248
Oct 29, 20252,445.002,445.002,160.002,200.002,200.00-10.93%1,006,102
Oct 28, 20252,475.002,495.002,420.002,470.002,470.00-0.20%118,170
Oct 27, 20252,460.002,500.002,430.002,475.002,475.001.02%163,299
Oct 24, 20252,405.002,475.002,405.002,450.002,450.001.87%207,555
Oct 23, 20252,340.002,475.002,340.002,405.002,405.002.12%191,049
Oct 22, 20252,330.002,355.002,280.002,355.002,355.001.07%73,534
Oct 21, 20252,330.002,360.002,300.002,330.002,330.00-82,740
Oct 20, 20252,345.002,350.002,285.002,330.002,330.00-0.64%100,130
Oct 17, 20252,450.002,450.002,320.002,345.002,345.00-3.10%142,129
Oct 16, 20252,435.002,460.002,390.002,420.002,420.00-0.62%119,781
Oct 15, 20252,405.002,470.002,400.002,435.002,435.001.25%78,897
Oct 14, 20252,385.002,435.002,340.002,405.002,405.000.84%168,800
Oct 13, 20252,300.002,385.002,215.002,385.002,385.002.36%114,496
Oct 10, 20252,380.002,395.002,290.002,330.002,330.00-2.10%94,874
Oct 2, 20252,335.002,390.002,335.002,380.002,380.001.93%101,065