Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea
· Delayed Price · Currency is KRW 9,550.00
+20.00 (0.21%)
Mar 9, 2026, 3:30 PM KST
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,000.00 | 9,600.00 | 9,000.00 | 9,550.00 | 9,550.00 | 0.21% | 192,700 |
| Mar 6, 2026 | 9,000.00 | 9,580.00 | 8,950.00 | 9,530.00 | 9,530.00 | 3.36% | 159,344 |
| Mar 5, 2026 | 8,920.00 | 9,420.00 | 8,920.00 | 9,220.00 | 9,220.00 | 7.84% | 304,159 |
| Mar 4, 2026 | 9,500.00 | 9,500.00 | 8,500.00 | 8,550.00 | 8,550.00 | -12.67% | 462,338 |
| Mar 3, 2026 | 9,620.00 | 10,500.00 | 9,600.00 | 9,790.00 | 9,790.00 | -0.71% | 462,275 |
| Feb 27, 2026 | 9,450.00 | 10,500.00 | 9,250.00 | 9,860.00 | 9,860.00 | 4.12% | 750,349 |
| Feb 26, 2026 | 9,690.00 | 9,830.00 | 9,400.00 | 9,470.00 | 9,470.00 | - | 233,400 |
| Feb 25, 2026 | 9,310.00 | 9,740.00 | 9,150.00 | 9,470.00 | 9,470.00 | 2.49% | 277,886 |
| Feb 24, 2026 | 9,540.00 | 9,540.00 | 9,060.00 | 9,240.00 | 9,240.00 | -3.55% | 254,622 |
| Feb 23, 2026 | 9,400.00 | 9,900.00 | 9,300.00 | 9,580.00 | 9,580.00 | 5.97% | 665,804 |
| Feb 20, 2026 | 8,710.00 | 9,200.00 | 8,550.00 | 9,040.00 | 9,040.00 | 4.63% | 341,457 |
| Feb 19, 2026 | 8,400.00 | 8,710.00 | 8,400.00 | 8,640.00 | 8,640.00 | 4.35% | 210,788 |
| Feb 13, 2026 | 8,200.00 | 8,440.00 | 8,150.00 | 8,280.00 | 8,280.00 | -0.24% | 161,475 |
| Feb 12, 2026 | 8,300.00 | 8,670.00 | 8,260.00 | 8,300.00 | 8,300.00 | 4.01% | 383,976 |
| Feb 11, 2026 | 7,920.00 | 8,010.00 | 7,870.00 | 7,980.00 | 7,980.00 | 0.76% | 123,268 |
| Feb 10, 2026 | 7,580.00 | 7,940.00 | 7,580.00 | 7,920.00 | 7,920.00 | 3.94% | 167,470 |
| Feb 9, 2026 | 7,570.00 | 7,710.00 | 7,570.00 | 7,620.00 | 7,620.00 | 1.74% | 79,691 |
| Feb 6, 2026 | 7,430.00 | 7,570.00 | 7,280.00 | 7,490.00 | 7,490.00 | -1.32% | 69,135 |
| Feb 5, 2026 | 7,580.00 | 7,700.00 | 7,510.00 | 7,590.00 | 7,590.00 | 0.40% | 144,451 |
| Feb 4, 2026 | 7,480.00 | 7,600.00 | 7,410.00 | 7,560.00 | 7,560.00 | 1.07% | 116,452 |
| Feb 3, 2026 | 7,300.00 | 7,490.00 | 7,300.00 | 7,480.00 | 7,480.00 | 3.46% | 69,961 |
| Feb 2, 2026 | 7,580.00 | 7,580.00 | 7,230.00 | 7,230.00 | 7,230.00 | -4.74% | 73,194 |
| Jan 30, 2026 | 7,510.00 | 7,660.00 | 7,380.00 | 7,590.00 | 7,590.00 | 1.20% | 116,446 |
| Jan 29, 2026 | 7,280.00 | 7,500.00 | 7,110.00 | 7,500.00 | 7,500.00 | 2.74% | 112,862 |
| Jan 28, 2026 | 7,400.00 | 7,480.00 | 7,260.00 | 7,300.00 | 7,300.00 | -1.35% | 126,736 |
| Jan 27, 2026 | 7,320.00 | 7,400.00 | 7,270.00 | 7,400.00 | 7,400.00 | 1.09% | 59,251 |
| Jan 26, 2026 | 7,320.00 | 7,480.00 | 7,260.00 | 7,320.00 | 7,320.00 | 0.83% | 132,975 |
| Jan 23, 2026 | 7,130.00 | 7,330.00 | 7,130.00 | 7,260.00 | 7,260.00 | 1.82% | 92,791 |
| Jan 22, 2026 | 7,050.00 | 7,190.00 | 7,050.00 | 7,130.00 | 7,130.00 | 1.13% | 66,678 |
| Jan 21, 2026 | 7,170.00 | 7,170.00 | 7,000.00 | 7,050.00 | 7,050.00 | -1.81% | 78,370 |
| Jan 20, 2026 | 7,050.00 | 7,220.00 | 7,040.00 | 7,180.00 | 7,180.00 | 0.98% | 63,997 |
| Jan 19, 2026 | 7,110.00 | 7,170.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.28% | 61,294 |
| Jan 16, 2026 | 7,130.00 | 7,180.00 | 7,070.00 | 7,090.00 | 7,090.00 | -0.56% | 83,534 |
| Jan 15, 2026 | 7,110.00 | 7,190.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.56% | 64,280 |
| Jan 14, 2026 | 7,050.00 | 7,110.00 | 7,000.00 | 7,090.00 | 7,090.00 | 0.57% | 45,438 |
| Jan 13, 2026 | 7,030.00 | 7,050.00 | 6,910.00 | 7,050.00 | 7,050.00 | 0.86% | 92,610 |
| Jan 12, 2026 | 6,940.00 | 7,040.00 | 6,910.00 | 6,990.00 | 6,990.00 | 1.16% | 36,431 |
| Jan 9, 2026 | 6,900.00 | 6,970.00 | 6,860.00 | 6,910.00 | 6,910.00 | 0.29% | 51,227 |
| Jan 8, 2026 | 7,010.00 | 7,040.00 | 6,860.00 | 6,890.00 | 6,890.00 | -1.29% | 65,476 |
| Jan 7, 2026 | 7,100.00 | 7,100.00 | 6,940.00 | 6,980.00 | 6,980.00 | -1.83% | 71,115 |
| Jan 6, 2026 | 7,150.00 | 7,200.00 | 7,080.00 | 7,110.00 | 7,110.00 | -0.56% | 46,690 |
| Jan 5, 2026 | 7,250.00 | 7,340.00 | 7,130.00 | 7,150.00 | 7,150.00 | -1.38% | 82,210 |
| Jan 2, 2026 | 7,430.00 | 7,520.00 | 7,220.00 | 7,250.00 | 7,250.00 | -2.68% | 59,520 |
| Dec 30, 2025 | 7,540.00 | 7,540.00 | 7,430.00 | 7,450.00 | 7,450.00 | -1.06% | 38,139 |
| Dec 29, 2025 | 7,530.00 | 7,580.00 | 7,480.00 | 7,530.00 | 7,530.00 | -1.05% | 23,339 |
| Dec 26, 2025 | 7,550.00 | 7,610.00 | 7,530.00 | 7,610.00 | 7,610.00 | - | 38,028 |
| Dec 24, 2025 | 7,550.00 | 7,630.00 | 7,550.00 | 7,610.00 | 7,610.00 | 0.13% | 47,619 |
| Dec 23, 2025 | 7,570.00 | 7,630.00 | 7,540.00 | 7,600.00 | 7,600.00 | -0.39% | 34,159 |
| Dec 22, 2025 | 7,640.00 | 7,670.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.26% | 32,629 |
| Dec 19, 2025 | 7,630.00 | 7,680.00 | 7,480.00 | 7,650.00 | 7,650.00 | 0.26% | 24,038 |
| Dec 18, 2025 | 7,560.00 | 7,650.00 | 7,490.00 | 7,630.00 | 7,630.00 | 0.39% | 35,303 |
| Dec 17, 2025 | 7,600.00 | 7,690.00 | 7,570.00 | 7,600.00 | 7,600.00 | 0.26% | 23,292 |
| Dec 16, 2025 | 7,690.00 | 7,700.00 | 7,550.00 | 7,580.00 | 7,580.00 | -1.17% | 30,867 |
| Dec 15, 2025 | 7,670.00 | 7,750.00 | 7,570.00 | 7,670.00 | 7,670.00 | -0.78% | 35,642 |
| Dec 12, 2025 | 7,560.00 | 7,750.00 | 7,560.00 | 7,730.00 | 7,730.00 | 2.52% | 63,202 |
| Dec 11, 2025 | 7,480.00 | 7,580.00 | 7,450.00 | 7,540.00 | 7,540.00 | 0.94% | 26,101 |
| Dec 10, 2025 | 7,480.00 | 7,550.00 | 7,440.00 | 7,470.00 | 7,470.00 | -0.13% | 21,234 |
| Dec 9, 2025 | 7,510.00 | 7,540.00 | 7,420.00 | 7,480.00 | 7,480.00 | -1.06% | 25,274 |
| Dec 8, 2025 | 7,610.00 | 7,660.00 | 7,480.00 | 7,560.00 | 7,560.00 | -1.31% | 32,910 |
| Dec 5, 2025 | 7,600.00 | 7,670.00 | 7,500.00 | 7,660.00 | 7,660.00 | 0.79% | 38,447 |
| Dec 4, 2025 | 7,590.00 | 7,600.00 | 7,530.00 | 7,600.00 | 7,600.00 | 0.26% | 21,176 |
| Dec 3, 2025 | 7,560.00 | 7,630.00 | 7,510.00 | 7,580.00 | 7,580.00 | 0.53% | 35,678 |
| Dec 2, 2025 | 7,500.00 | 7,620.00 | 7,400.00 | 7,540.00 | 7,540.00 | 0.53% | 22,704 |
| Dec 1, 2025 | 7,460.00 | 7,620.00 | 7,380.00 | 7,500.00 | 7,500.00 | 0.54% | 86,907 |
| Nov 28, 2025 | 7,310.00 | 7,490.00 | 7,310.00 | 7,460.00 | 7,460.00 | 1.22% | 39,615 |
| Nov 27, 2025 | 7,330.00 | 7,400.00 | 7,300.00 | 7,370.00 | 7,370.00 | 0.68% | 30,098 |
| Nov 26, 2025 | 7,410.00 | 7,510.00 | 7,250.00 | 7,320.00 | 7,320.00 | -0.68% | 53,873 |
| Nov 25, 2025 | 7,380.00 | 7,440.00 | 7,330.00 | 7,370.00 | 7,370.00 | - | 17,256 |
| Nov 24, 2025 | 7,420.00 | 7,460.00 | 7,340.00 | 7,370.00 | 7,370.00 | -0.54% | 23,605 |
| Nov 21, 2025 | 7,410.00 | 7,440.00 | 7,270.00 | 7,410.00 | 7,410.00 | -0.80% | 22,389 |
| Nov 20, 2025 | 7,310.00 | 7,490.00 | 7,310.00 | 7,470.00 | 7,470.00 | 2.33% | 22,452 |
| Nov 19, 2025 | 7,320.00 | 7,380.00 | 7,200.00 | 7,300.00 | 7,300.00 | -0.27% | 60,872 |
| Nov 18, 2025 | 7,500.00 | 7,500.00 | 7,320.00 | 7,320.00 | 7,320.00 | -2.40% | 34,364 |
| Nov 17, 2025 | 7,550.00 | 7,620.00 | 7,430.00 | 7,500.00 | 7,500.00 | -0.66% | 28,939 |
| Nov 14, 2025 | 7,670.00 | 7,710.00 | 7,550.00 | 7,550.00 | 7,550.00 | -1.69% | 36,297 |
| Nov 13, 2025 | 7,620.00 | 7,750.00 | 7,620.00 | 7,680.00 | 7,680.00 | - | 40,093 |
| Nov 12, 2025 | 7,330.00 | 7,690.00 | 7,330.00 | 7,680.00 | 7,680.00 | 3.92% | 68,894 |
| Nov 11, 2025 | 7,370.00 | 7,450.00 | 7,350.00 | 7,390.00 | 7,390.00 | -0.40% | 32,705 |
| Nov 10, 2025 | 7,200.00 | 7,440.00 | 7,200.00 | 7,420.00 | 7,420.00 | 3.20% | 79,649 |
| Nov 7, 2025 | 7,210.00 | 7,210.00 | 7,100.00 | 7,190.00 | 7,190.00 | -0.42% | 37,543 |
| Nov 6, 2025 | 7,120.00 | 7,290.00 | 7,030.00 | 7,220.00 | 7,220.00 | 1.55% | 33,833 |
| Nov 5, 2025 | 7,040.00 | 7,200.00 | 7,010.00 | 7,110.00 | 7,110.00 | -0.84% | 57,501 |
| Nov 4, 2025 | 7,190.00 | 7,200.00 | 7,130.00 | 7,170.00 | 7,170.00 | -0.28% | 35,980 |
| Nov 3, 2025 | 7,310.00 | 7,380.00 | 7,180.00 | 7,190.00 | 7,190.00 | -1.64% | 61,284 |
| Oct 31, 2025 | 7,420.00 | 7,470.00 | 7,310.00 | 7,310.00 | 7,310.00 | -1.35% | 30,834 |
| Oct 30, 2025 | 7,480.00 | 7,520.00 | 7,380.00 | 7,410.00 | 7,410.00 | -0.80% | 29,098 |
| Oct 29, 2025 | 7,460.00 | 7,530.00 | 7,390.00 | 7,470.00 | 7,470.00 | 0.13% | 37,462 |
| Oct 28, 2025 | 7,440.00 | 7,470.00 | 7,390.00 | 7,460.00 | 7,460.00 | 0.27% | 34,119 |
| Oct 27, 2025 | 7,440.00 | 7,560.00 | 7,400.00 | 7,440.00 | 7,440.00 | - | 38,557 |
| Oct 24, 2025 | 7,360.00 | 7,500.00 | 7,350.00 | 7,440.00 | 7,440.00 | 1.09% | 30,979 |
| Oct 23, 2025 | 7,410.00 | 7,480.00 | 7,330.00 | 7,360.00 | 7,360.00 | -0.67% | 25,282 |
| Oct 22, 2025 | 7,330.00 | 7,430.00 | 7,270.00 | 7,410.00 | 7,410.00 | 1.09% | 45,345 |
| Oct 21, 2025 | 7,340.00 | 7,420.00 | 7,300.00 | 7,330.00 | 7,330.00 | 0.14% | 40,996 |
| Oct 20, 2025 | 7,280.00 | 7,350.00 | 7,150.00 | 7,320.00 | 7,320.00 | 0.55% | 26,794 |
| Oct 17, 2025 | 7,340.00 | 7,380.00 | 7,230.00 | 7,280.00 | 7,280.00 | -0.82% | 19,491 |
| Oct 16, 2025 | 7,330.00 | 7,440.00 | 7,250.00 | 7,340.00 | 7,340.00 | 0.14% | 40,725 |
| Oct 15, 2025 | 7,130.00 | 7,330.00 | 7,130.00 | 7,330.00 | 7,330.00 | 2.81% | 37,407 |
| Oct 14, 2025 | 7,100.00 | 7,230.00 | 6,910.00 | 7,130.00 | 7,130.00 | 0.42% | 38,104 |
| Oct 13, 2025 | 7,120.00 | 7,170.00 | 6,950.00 | 7,100.00 | 7,100.00 | -0.42% | 44,115 |
| Oct 10, 2025 | 7,390.00 | 7,440.00 | 7,130.00 | 7,130.00 | 7,130.00 | -4.17% | 120,205 |