Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea
· Delayed Price · Currency is KRW 7,660.00
+60.00 (0.79%)
At close: Dec 5, 2025
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 7,450.00 | 7,520.00 | 7,400.00 | 7,440.00 | 7,440.00 | -0.13% | 51,588 |
| Oct 1, 2025 | 7,370.00 | 7,460.00 | 7,350.00 | 7,450.00 | 7,450.00 | 0.54% | 33,401 |
| Sep 30, 2025 | 7,440.00 | 7,520.00 | 7,410.00 | 7,410.00 | 7,410.00 | -0.27% | 24,241 |
| Sep 29, 2025 | 7,370.00 | 7,440.00 | 7,360.00 | 7,430.00 | 7,430.00 | 0.81% | 19,779 |
| Sep 26, 2025 | 7,430.00 | 7,440.00 | 7,310.00 | 7,370.00 | 7,370.00 | -0.81% | 65,728 |
| Sep 25, 2025 | 7,420.00 | 7,440.00 | 7,350.00 | 7,430.00 | 7,430.00 | 0.95% | 32,713 |
| Sep 24, 2025 | 7,520.00 | 7,580.00 | 7,330.00 | 7,360.00 | 7,360.00 | -2.00% | 89,355 |
| Sep 23, 2025 | 7,600.00 | 7,660.00 | 7,500.00 | 7,510.00 | 7,510.00 | -1.18% | 54,118 |
| Sep 22, 2025 | 7,670.00 | 7,680.00 | 7,560.00 | 7,600.00 | 7,600.00 | -0.78% | 29,717 |
| Sep 19, 2025 | 7,710.00 | 7,720.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.65% | 37,889 |
| Sep 18, 2025 | 7,630.00 | 7,710.00 | 7,600.00 | 7,710.00 | 7,710.00 | 1.05% | 28,434 |
| Sep 17, 2025 | 7,680.00 | 7,690.00 | 7,600.00 | 7,630.00 | 7,630.00 | -0.26% | 35,366 |
| Sep 16, 2025 | 7,700.00 | 7,760.00 | 7,610.00 | 7,650.00 | 7,650.00 | -1.29% | 36,658 |
| Sep 15, 2025 | 7,720.00 | 7,840.00 | 7,700.00 | 7,750.00 | 7,750.00 | 0.39% | 46,094 |
| Sep 12, 2025 | 7,760.00 | 7,800.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.39% | 25,135 |
| Sep 11, 2025 | 7,760.00 | 7,790.00 | 7,690.00 | 7,750.00 | 7,750.00 | 0.13% | 38,608 |
| Sep 10, 2025 | 7,610.00 | 7,780.00 | 7,600.00 | 7,740.00 | 7,740.00 | 1.98% | 119,510 |
| Sep 9, 2025 | 7,390.00 | 7,600.00 | 7,390.00 | 7,590.00 | 7,590.00 | 1.61% | 27,979 |
| Sep 8, 2025 | 7,400.00 | 7,480.00 | 7,370.00 | 7,470.00 | 7,470.00 | 1.08% | 18,845 |
| Sep 5, 2025 | 7,480.00 | 7,490.00 | 7,350.00 | 7,390.00 | 7,390.00 | -0.27% | 18,970 |
| Sep 4, 2025 | 7,360.00 | 7,450.00 | 7,330.00 | 7,410.00 | 7,410.00 | 0.95% | 17,828 |
| Sep 3, 2025 | 7,360.00 | 7,360.00 | 7,260.00 | 7,340.00 | 7,340.00 | 0.41% | 16,038 |
| Sep 2, 2025 | 7,320.00 | 7,410.00 | 7,280.00 | 7,310.00 | 7,310.00 | -0.95% | 26,884 |
| Sep 1, 2025 | 7,480.00 | 7,550.00 | 7,350.00 | 7,380.00 | 7,380.00 | -1.34% | 29,224 |
| Aug 29, 2025 | 7,600.00 | 7,630.00 | 7,480.00 | 7,480.00 | 7,480.00 | -1.19% | 37,039 |
| Aug 28, 2025 | 7,510.00 | 7,580.00 | 7,390.00 | 7,570.00 | 7,570.00 | 1.75% | 27,619 |
| Aug 27, 2025 | 7,610.00 | 7,700.00 | 7,410.00 | 7,440.00 | 7,440.00 | -0.80% | 24,273 |
| Aug 26, 2025 | 7,430.00 | 7,600.00 | 7,430.00 | 7,500.00 | 7,500.00 | -0.27% | 13,091 |
| Aug 25, 2025 | 7,490.00 | 7,550.00 | 7,450.00 | 7,520.00 | 7,520.00 | 0.13% | 30,520 |
| Aug 22, 2025 | 7,530.00 | 7,600.00 | 7,480.00 | 7,510.00 | 7,510.00 | -0.13% | 15,379 |
| Aug 21, 2025 | 7,500.00 | 7,610.00 | 7,500.00 | 7,520.00 | 7,520.00 | 0.53% | 17,958 |
| Aug 20, 2025 | 7,490.00 | 7,520.00 | 7,370.00 | 7,480.00 | 7,480.00 | -0.66% | 60,151 |
| Aug 19, 2025 | 7,630.00 | 7,670.00 | 7,520.00 | 7,530.00 | 7,530.00 | -1.31% | 34,826 |
| Aug 18, 2025 | 7,850.00 | 7,850.00 | 7,580.00 | 7,630.00 | 7,630.00 | -2.80% | 69,655 |
| Aug 14, 2025 | 7,880.00 | 7,880.00 | 7,780.00 | 7,850.00 | 7,850.00 | -0.51% | 50,975 |
| Aug 13, 2025 | 7,930.00 | 7,940.00 | 7,790.00 | 7,890.00 | 7,890.00 | -0.38% | 63,537 |
| Aug 12, 2025 | 7,940.00 | 8,040.00 | 7,890.00 | 7,920.00 | 7,920.00 | -0.13% | 50,405 |
| Aug 11, 2025 | 7,920.00 | 8,010.00 | 7,890.00 | 7,930.00 | 7,930.00 | 0.13% | 31,399 |
| Aug 8, 2025 | 8,000.00 | 8,020.00 | 7,860.00 | 7,920.00 | 7,920.00 | -0.88% | 60,566 |
| Aug 7, 2025 | 8,050.00 | 8,050.00 | 7,930.00 | 7,990.00 | 7,990.00 | -0.37% | 65,161 |
| Aug 6, 2025 | 8,010.00 | 8,110.00 | 7,940.00 | 8,020.00 | 8,020.00 | 0.50% | 57,888 |
| Aug 5, 2025 | 8,030.00 | 8,130.00 | 7,940.00 | 7,980.00 | 7,980.00 | -0.13% | 65,056 |
| Aug 4, 2025 | 7,860.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,990.00 | 0.88% | 54,393 |
| Aug 1, 2025 | 8,360.00 | 8,360.00 | 7,850.00 | 7,920.00 | 7,920.00 | -6.05% | 318,463 |
| Jul 31, 2025 | 8,360.00 | 8,460.00 | 8,280.00 | 8,430.00 | 8,430.00 | 0.60% | 74,898 |
| Jul 30, 2025 | 8,490.00 | 8,510.00 | 8,250.00 | 8,380.00 | 8,380.00 | -1.41% | 117,507 |
| Jul 29, 2025 | 8,440.00 | 8,510.00 | 8,210.00 | 8,500.00 | 8,500.00 | 0.71% | 96,211 |
| Jul 28, 2025 | 8,680.00 | 8,700.00 | 8,270.00 | 8,440.00 | 8,440.00 | -3.43% | 229,367 |
| Jul 25, 2025 | 8,680.00 | 8,770.00 | 8,640.00 | 8,740.00 | 8,740.00 | 0.81% | 70,857 |
| Jul 24, 2025 | 8,820.00 | 8,940.00 | 8,630.00 | 8,670.00 | 8,670.00 | -1.14% | 90,772 |
| Jul 23, 2025 | 8,720.00 | 8,950.00 | 8,670.00 | 8,770.00 | 8,770.00 | 0.92% | 163,734 |
| Jul 22, 2025 | 8,970.00 | 8,970.00 | 8,610.00 | 8,690.00 | 8,690.00 | -3.12% | 170,085 |
| Jul 21, 2025 | 8,880.00 | 9,030.00 | 8,730.00 | 8,970.00 | 8,970.00 | 2.99% | 185,664 |
| Jul 18, 2025 | 8,870.00 | 8,900.00 | 8,650.00 | 8,710.00 | 8,710.00 | -1.80% | 85,829 |
| Jul 17, 2025 | 8,960.00 | 8,970.00 | 8,750.00 | 8,870.00 | 8,870.00 | -1.33% | 134,286 |
| Jul 16, 2025 | 9,180.00 | 9,180.00 | 8,890.00 | 8,990.00 | 8,990.00 | -2.18% | 143,742 |
| Jul 15, 2025 | 9,270.00 | 9,280.00 | 9,000.00 | 9,190.00 | 9,190.00 | -0.86% | 176,804 |
| Jul 14, 2025 | 9,090.00 | 9,480.00 | 9,000.00 | 9,270.00 | 9,270.00 | 2.43% | 253,158 |
| Jul 11, 2025 | 8,980.00 | 9,140.00 | 8,930.00 | 9,050.00 | 9,050.00 | 1.00% | 238,652 |