Skip to main content
Dongkuk Structures & Construction Company Limited (KOSDAQ:100130)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,495.00
+40.00 (1.63%)
Apr 29, 2026, 3:30 PM KST

KOSDAQ:100130 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,465.002,525.002,420.002,495.002,495.001.63%349,381
Apr 28, 20262,465.002,480.002,425.002,455.002,455.000.61%250,901
Apr 27, 20262,455.002,490.002,415.002,440.002,440.00-0.41%261,233
Apr 24, 20262,395.002,500.002,390.002,450.002,450.001.45%289,782
Apr 23, 20262,425.002,425.002,350.002,415.002,415.00-200,347
Apr 22, 20262,400.002,425.002,365.002,415.002,415.001.26%181,504
Apr 21, 20262,400.002,435.002,360.002,385.002,385.00-0.83%336,854
Apr 20, 20262,475.002,475.002,355.002,405.002,405.00-2.83%292,988
Apr 17, 20262,490.002,500.002,420.002,475.002,475.00-0.40%183,791
Apr 16, 20262,470.002,485.002,420.002,485.002,485.001.43%231,895
Apr 15, 20262,455.002,465.002,410.002,450.002,450.00-0.20%223,034
Apr 14, 20262,480.002,495.002,400.002,455.002,455.00-1.01%225,939
Apr 13, 20262,585.002,590.002,410.002,480.002,480.00-271,336
Apr 10, 20262,385.002,490.002,385.002,480.002,480.004.20%380,056
Apr 9, 20262,420.002,420.002,335.002,380.002,380.000.21%185,489
Apr 8, 20262,405.002,430.002,305.002,375.002,375.00-0.63%411,794
Apr 7, 20262,455.002,460.002,330.002,390.002,390.00-2.25%293,058
Apr 6, 20262,530.002,580.002,395.002,445.002,445.00-3.36%508,358
Apr 3, 20262,390.002,685.002,355.002,530.002,530.009.29%1,788,787
Apr 2, 20262,405.002,425.002,260.002,315.002,315.00-2.94%295,471
Apr 1, 20262,355.002,395.002,320.002,385.002,385.004.61%346,161
Mar 31, 20262,420.002,420.002,255.002,280.002,280.00-3.80%480,690
Mar 30, 20262,270.002,405.002,190.002,370.002,370.004.18%463,007
Mar 27, 20262,275.002,320.002,195.002,275.002,275.00-317,960
Mar 26, 20262,395.002,400.002,190.002,275.002,275.00-3.19%429,392
Mar 25, 20262,350.002,365.002,265.002,350.002,350.003.07%397,364
Mar 24, 20262,420.002,480.002,215.002,280.002,280.00-3.80%653,143
Mar 23, 20262,615.002,615.002,345.002,370.002,370.00-6.88%1,161,484
Mar 20, 20262,315.002,730.002,300.002,545.002,545.0014.38%5,790,784
Mar 19, 20262,235.002,300.002,170.002,225.002,225.00-0.67%387,469
Mar 18, 20262,200.002,255.002,150.002,240.002,240.003.23%457,148
Mar 17, 20262,135.002,195.002,110.002,170.002,170.003.09%364,010
Mar 16, 20262,125.002,150.002,095.002,105.002,105.00-169,235
Mar 13, 20262,070.002,125.002,050.002,105.002,105.001.69%225,158
Mar 12, 20261,998.002,095.001,998.002,070.002,070.002.73%193,489
Mar 11, 20261,999.002,065.001,988.002,015.002,015.000.80%140,865
Mar 10, 20262,025.002,030.001,962.001,999.001,999.002.46%125,851
Mar 9, 20262,060.002,060.001,912.001,951.001,951.00-5.75%221,168
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