Dongkuk Holdings Co.,Ltd. (KRX:001230)
South Korea
· Delayed Price · Currency is KRW 2,280.00
+52.00 (2.33%)
Apr 27, 2026, 7:44 AM KST
Dongkuk Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2,238.00 | 2,298.00 | 2,164.00 | 2,280.00 | 2,280.00 | 2.33% | 855,375 |
| Apr 22, 2026 | 2,294.00 | 2,296.00 | 2,200.00 | 2,228.00 | 2,228.00 | -2.88% | 887,360 |
| Apr 21, 2026 | 2,246.00 | 2,390.00 | 2,238.00 | 2,294.00 | 2,294.00 | 2.14% | 1,164,490 |
| Apr 20, 2026 | 2,258.00 | 2,276.00 | 2,180.00 | 2,246.00 | 2,246.00 | 1.08% | 585,310 |
| Apr 17, 2026 | 2,188.00 | 2,256.00 | 2,144.00 | 2,222.00 | 2,222.00 | 2.02% | 702,090 |
| Apr 16, 2026 | 2,220.00 | 2,240.00 | 2,162.00 | 2,178.00 | 2,178.00 | -1.89% | 686,815 |
| Apr 15, 2026 | 2,222.00 | 2,246.00 | 2,192.00 | 2,220.00 | 2,220.00 | 0.09% | 641,355 |
| Apr 14, 2026 | 2,150.00 | 2,286.00 | 2,140.00 | 2,218.00 | 2,218.00 | 3.26% | 1,235,630 |
| Apr 13, 2026 | 2,162.00 | 2,190.00 | 2,120.00 | 2,148.00 | 2,148.00 | -0.65% | 1,237,955 |
| Apr 10, 2026 | 2,218.00 | 2,244.00 | 2,146.00 | 2,162.00 | 2,162.00 | - | 1,663,095 |
| Apr 9, 2026 | 2,236.00 | 2,300.00 | 2,150.00 | 2,162.00 | 2,162.00 | -3.31% | 996,740 |
| Apr 8, 2026 | 2,136.00 | 2,320.00 | 2,132.00 | 2,236.00 | 2,236.00 | 5.97% | 1,311,965 |
| Apr 7, 2026 | 2,048.00 | 2,144.00 | 2,032.00 | 2,110.00 | 2,110.00 | 3.03% | 936,725 |
| Apr 6, 2026 | 2,116.00 | 2,116.00 | 2,008.00 | 2,048.00 | 2,048.00 | -0.87% | 466,595 |
| Apr 3, 2026 | 2,024.00 | 2,108.00 | 2,020.00 | 2,066.00 | 2,066.00 | 3.61% | 829,190 |
| Apr 2, 2026 | 2,040.00 | 2,078.00 | 1,976.00 | 1,994.00 | 1,994.00 | -1.29% | 752,490 |
| Apr 1, 2026 | 1,966.00 | 2,060.00 | 1,966.00 | 2,020.00 | 2,020.00 | 4.12% | 524,030 |
| Mar 31, 2026 | 1,956.00 | 2,052.00 | 1,904.00 | 1,940.00 | 1,940.00 | 0.41% | 683,980 |
| Mar 30, 2026 | 1,950.00 | 1,962.00 | 1,862.00 | 1,932.00 | 1,932.00 | -3.11% | 484,125 |
| Mar 27, 2026 | 1,986.00 | 2,046.00 | 1,954.00 | 1,994.00 | 1,994.00 | 0.40% | 569,245 |
| Mar 26, 2026 | 2,080.00 | 2,082.00 | 1,980.00 | 1,986.00 | 1,986.00 | -4.52% | 615,160 |
| Mar 25, 2026 | 2,086.00 | 2,126.00 | 2,020.00 | 2,080.00 | 2,080.00 | 0.29% | 747,255 |
| Mar 24, 2026 | 2,140.00 | 2,140.00 | 2,000.00 | 2,074.00 | 2,074.00 | 0.97% | 868,930 |
| Mar 23, 2026 | 2,244.00 | 2,244.00 | 2,052.00 | 2,054.00 | 2,054.00 | -8.71% | 1,426,385 |
| Mar 20, 2026 | 2,080.00 | 2,250.00 | 2,018.00 | 2,250.00 | 2,250.00 | 11.72% | 2,485,305 |
| Mar 19, 2026 | 2,012.00 | 2,110.00 | 1,998.00 | 2,014.00 | 2,014.00 | 0.40% | 850,720 |
| Mar 18, 2026 | 1,968.00 | 2,052.00 | 1,968.00 | 2,006.00 | 2,006.00 | 1.93% | 858,550 |
| Mar 17, 2026 | 1,960.00 | 1,994.00 | 1,938.00 | 1,968.00 | 1,968.00 | 1.65% | 453,830 |
| Mar 16, 2026 | 2,064.00 | 2,098.00 | 1,922.00 | 1,936.00 | 1,936.00 | -6.20% | 1,214,045 |
| Mar 13, 2026 | 2,000.00 | 2,160.00 | 2,000.00 | 2,064.00 | 2,064.00 | 1.67% | 2,138,525 |
| Mar 12, 2026 | 1,990.00 | 2,056.00 | 1,966.00 | 2,030.00 | 2,030.00 | 2.01% | 997,385 |
| Mar 11, 2026 | 1,896.00 | 2,042.00 | 1,892.00 | 1,990.00 | 1,990.00 | 5.63% | 1,163,490 |
| Mar 10, 2026 | 1,976.00 | 1,976.00 | 1,872.00 | 1,884.00 | 1,884.00 | -1.36% | 721,175 |
| Mar 9, 2026 | 1,800.00 | 1,920.00 | 1,800.00 | 1,910.00 | 1,910.00 | 0.21% | 965,065 |
| Mar 6, 2026 | 1,800.00 | 1,916.00 | 1,790.00 | 1,906.00 | 1,906.00 | 3.36% | 799,470 |
| Mar 5, 2026 | 1,784.00 | 1,884.00 | 1,784.00 | 1,844.00 | 1,844.00 | 7.84% | 1,571,810 |
| Mar 4, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,710.00 | 1,710.00 | -12.67% | 2,317,510 |
| Mar 3, 2026 | 1,924.00 | 2,100.00 | 1,920.00 | 1,958.00 | 1,958.00 | -0.71% | 2,327,485 |
| Feb 27, 2026 | 1,890.00 | 2,100.00 | 1,850.00 | 1,972.00 | 1,972.00 | 4.12% | 3,771,090 |
| Feb 26, 2026 | 1,938.00 | 1,966.00 | 1,880.00 | 1,894.00 | 1,894.00 | - | 1,167,000 |
| Feb 25, 2026 | 1,862.00 | 1,948.00 | 1,830.00 | 1,894.00 | 1,894.00 | 2.49% | 1,394,255 |
| Feb 24, 2026 | 1,908.00 | 1,908.00 | 1,812.00 | 1,848.00 | 1,848.00 | -3.55% | 1,274,425 |
| Feb 23, 2026 | 1,880.00 | 1,980.00 | 1,860.00 | 1,916.00 | 1,916.00 | 5.97% | 3,340,005 |
| Feb 20, 2026 | 1,742.00 | 1,840.00 | 1,710.00 | 1,808.00 | 1,808.00 | 4.63% | 1,727,430 |
| Feb 19, 2026 | 1,680.00 | 1,742.00 | 1,680.00 | 1,728.00 | 1,728.00 | 4.35% | 1,055,695 |
| Feb 13, 2026 | 1,640.00 | 1,688.00 | 1,630.00 | 1,656.00 | 1,656.00 | -0.24% | 807,640 |
| Feb 12, 2026 | 1,660.00 | 1,734.00 | 1,652.00 | 1,660.00 | 1,660.00 | 4.01% | 1,928,290 |
| Feb 11, 2026 | 1,584.00 | 1,602.00 | 1,574.00 | 1,596.00 | 1,596.00 | 0.76% | 618,770 |
| Feb 10, 2026 | 1,516.00 | 1,588.00 | 1,516.00 | 1,584.00 | 1,584.00 | 3.94% | 842,860 |
| Feb 9, 2026 | 1,514.00 | 1,542.00 | 1,514.00 | 1,524.00 | 1,524.00 | 1.74% | 399,500 |
| Feb 6, 2026 | 1,486.00 | 1,514.00 | 1,456.00 | 1,498.00 | 1,498.00 | -1.32% | 346,000 |
| Feb 5, 2026 | 1,516.00 | 1,540.00 | 1,502.00 | 1,518.00 | 1,518.00 | 0.40% | 722,390 |
| Feb 4, 2026 | 1,496.00 | 1,520.00 | 1,482.00 | 1,512.00 | 1,512.00 | 1.07% | 586,430 |
| Feb 3, 2026 | 1,460.00 | 1,498.00 | 1,460.00 | 1,496.00 | 1,496.00 | 3.46% | 350,580 |
| Feb 2, 2026 | 1,516.00 | 1,516.00 | 1,446.00 | 1,446.00 | 1,446.00 | -4.74% | 366,165 |
| Jan 30, 2026 | 1,502.00 | 1,532.00 | 1,476.00 | 1,518.00 | 1,518.00 | 1.20% | 583,815 |
| Jan 29, 2026 | 1,456.00 | 1,500.00 | 1,422.00 | 1,500.00 | 1,500.00 | 2.74% | 564,820 |
| Jan 28, 2026 | 1,480.00 | 1,496.00 | 1,452.00 | 1,460.00 | 1,460.00 | -1.35% | 634,565 |
| Jan 27, 2026 | 1,464.00 | 1,480.00 | 1,454.00 | 1,480.00 | 1,480.00 | 1.09% | 296,255 |
| Jan 26, 2026 | 1,464.00 | 1,496.00 | 1,452.00 | 1,464.00 | 1,464.00 | 0.83% | 667,565 |
| Jan 23, 2026 | 1,426.00 | 1,466.00 | 1,426.00 | 1,452.00 | 1,452.00 | 1.82% | 464,035 |
| Jan 22, 2026 | 1,410.00 | 1,438.00 | 1,410.00 | 1,426.00 | 1,426.00 | 1.13% | 333,465 |
| Jan 21, 2026 | 1,434.00 | 1,434.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.81% | 392,145 |
| Jan 20, 2026 | 1,410.00 | 1,444.00 | 1,408.00 | 1,436.00 | 1,436.00 | 0.98% | 320,565 |
| Jan 19, 2026 | 1,422.00 | 1,434.00 | 1,410.00 | 1,422.00 | 1,422.00 | 0.28% | 307,470 |
| Jan 16, 2026 | 1,426.00 | 1,436.00 | 1,414.00 | 1,418.00 | 1,418.00 | -0.56% | 417,865 |
| Jan 15, 2026 | 1,422.00 | 1,438.00 | 1,408.00 | 1,426.00 | 1,426.00 | 0.56% | 321,500 |
| Jan 14, 2026 | 1,410.00 | 1,422.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.57% | 365,810 |
| Jan 13, 2026 | 1,406.00 | 1,410.00 | 1,382.00 | 1,410.00 | 1,410.00 | 0.86% | 463,150 |
| Jan 12, 2026 | 1,388.00 | 1,408.00 | 1,382.00 | 1,398.00 | 1,398.00 | 1.16% | 182,330 |
| Jan 9, 2026 | 1,380.00 | 1,394.00 | 1,372.00 | 1,382.00 | 1,382.00 | 0.29% | 256,135 |
| Jan 8, 2026 | 1,402.00 | 1,408.00 | 1,372.00 | 1,378.00 | 1,378.00 | -1.29% | 330,865 |
| Jan 7, 2026 | 1,420.00 | 1,420.00 | 1,388.00 | 1,396.00 | 1,396.00 | -1.83% | 355,585 |
| Jan 6, 2026 | 1,430.00 | 1,440.00 | 1,416.00 | 1,422.00 | 1,422.00 | -0.56% | 233,455 |
| Jan 5, 2026 | 1,450.00 | 1,468.00 | 1,426.00 | 1,430.00 | 1,430.00 | -1.38% | 411,525 |
| Jan 2, 2026 | 1,486.00 | 1,504.00 | 1,444.00 | 1,450.00 | 1,450.00 | -2.68% | 297,655 |
| Dec 30, 2025 | 1,508.00 | 1,508.00 | 1,486.00 | 1,490.00 | 1,490.00 | -1.06% | 190,700 |
| Dec 29, 2025 | 1,506.00 | 1,516.00 | 1,496.00 | 1,506.00 | 1,506.00 | -1.05% | 116,695 |
| Dec 26, 2025 | 1,510.00 | 1,522.00 | 1,506.00 | 1,522.00 | 1,522.00 | - | 190,210 |
| Dec 24, 2025 | 1,510.00 | 1,526.00 | 1,510.00 | 1,522.00 | 1,522.00 | 0.13% | 238,175 |
| Dec 23, 2025 | 1,514.00 | 1,526.00 | 1,508.00 | 1,520.00 | 1,520.00 | -0.39% | 171,055 |
| Dec 22, 2025 | 1,528.00 | 1,534.00 | 1,520.00 | 1,526.00 | 1,526.00 | -0.26% | 163,145 |
| Dec 19, 2025 | 1,526.00 | 1,536.00 | 1,496.00 | 1,530.00 | 1,530.00 | 0.26% | 120,190 |
| Dec 18, 2025 | 1,512.00 | 1,530.00 | 1,498.00 | 1,526.00 | 1,526.00 | 0.39% | 176,515 |
| Dec 17, 2025 | 1,520.00 | 1,538.00 | 1,514.00 | 1,520.00 | 1,520.00 | 0.26% | 116,470 |
| Dec 16, 2025 | 1,538.00 | 1,540.00 | 1,510.00 | 1,516.00 | 1,516.00 | -1.17% | 154,430 |
| Dec 15, 2025 | 1,534.00 | 1,550.00 | 1,514.00 | 1,534.00 | 1,534.00 | -0.78% | 178,210 |
| Dec 12, 2025 | 1,512.00 | 1,550.00 | 1,512.00 | 1,546.00 | 1,546.00 | 2.52% | 316,060 |
| Dec 11, 2025 | 1,496.00 | 1,516.00 | 1,490.00 | 1,508.00 | 1,508.00 | 0.94% | 130,665 |
| Dec 10, 2025 | 1,496.00 | 1,510.00 | 1,488.00 | 1,494.00 | 1,494.00 | -0.13% | 106,170 |
| Dec 9, 2025 | 1,502.00 | 1,508.00 | 1,484.00 | 1,496.00 | 1,496.00 | -1.06% | 126,370 |
| Dec 8, 2025 | 1,522.00 | 1,532.00 | 1,496.00 | 1,512.00 | 1,512.00 | -1.31% | 167,065 |
| Dec 5, 2025 | 1,520.00 | 1,534.00 | 1,500.00 | 1,532.00 | 1,532.00 | 0.79% | 199,595 |
| Dec 4, 2025 | 1,518.00 | 1,520.00 | 1,506.00 | 1,520.00 | 1,520.00 | 0.26% | 105,880 |
| Dec 3, 2025 | 1,512.00 | 1,526.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.53% | 178,390 |
| Dec 2, 2025 | 1,500.00 | 1,524.00 | 1,480.00 | 1,508.00 | 1,508.00 | 0.53% | 113,850 |
| Dec 1, 2025 | 1,492.00 | 1,524.00 | 1,476.00 | 1,500.00 | 1,500.00 | 0.54% | 435,500 |
| Nov 28, 2025 | 1,462.00 | 1,498.00 | 1,462.00 | 1,492.00 | 1,492.00 | 1.22% | 198,075 |
| Nov 27, 2025 | 1,466.00 | 1,480.00 | 1,460.00 | 1,474.00 | 1,474.00 | 0.68% | 150,490 |
| Nov 26, 2025 | 1,482.00 | 1,502.00 | 1,450.00 | 1,464.00 | 1,464.00 | -0.68% | 269,380 |