Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea
· Delayed Price · Currency is KRW 691.00
-59.00 (-7.87%)
Mar 9, 2026, 3:30 PM KST
Kbi Dongkook Ind.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 700.00 | 708.00 | 662.00 | 691.00 | 691.00 | -7.87% | 1,345,202 |
| Mar 6, 2026 | 788.00 | 795.00 | 736.00 | 750.00 | 750.00 | -5.66% | 1,743,052 |
| Mar 5, 2026 | 768.00 | 812.00 | 768.00 | 795.00 | 795.00 | 8.46% | 1,032,044 |
| Mar 4, 2026 | 835.00 | 835.00 | 667.00 | 733.00 | 733.00 | -14.77% | 2,742,349 |
| Mar 3, 2026 | 884.00 | 924.00 | 816.00 | 860.00 | 860.00 | -3.04% | 3,323,708 |
| Feb 27, 2026 | 780.00 | 964.00 | 755.00 | 887.00 | 887.00 | 13.72% | 9,933,716 |
| Feb 26, 2026 | 778.00 | 820.00 | 728.00 | 780.00 | 780.00 | 0.78% | 1,657,999 |
| Feb 25, 2026 | 732.00 | 837.00 | 731.00 | 774.00 | 774.00 | 5.74% | 4,312,494 |
| Feb 24, 2026 | 658.00 | 733.00 | 629.00 | 732.00 | 732.00 | 12.79% | 5,531,935 |
| Feb 23, 2026 | 640.00 | 670.00 | 622.00 | 649.00 | 649.00 | 3.02% | 2,176,145 |
| Feb 20, 2026 | 637.00 | 639.00 | 620.00 | 630.00 | 630.00 | -1.10% | 578,908 |
| Feb 19, 2026 | 595.00 | 643.00 | 593.00 | 637.00 | 637.00 | 7.24% | 1,430,450 |
| Feb 13, 2026 | 590.00 | 610.00 | 579.00 | 594.00 | 594.00 | 0.51% | 822,186 |
| Feb 12, 2026 | 583.00 | 615.00 | 577.00 | 591.00 | 591.00 | 1.37% | 562,525 |
| Feb 11, 2026 | 586.00 | 592.00 | 576.00 | 583.00 | 583.00 | -0.51% | 250,692 |
| Feb 10, 2026 | 573.00 | 594.00 | 573.00 | 586.00 | 586.00 | 2.99% | 315,590 |
| Feb 9, 2026 | 580.00 | 595.00 | 569.00 | 569.00 | 569.00 | -2.74% | 499,036 |
| Feb 6, 2026 | 590.00 | 590.00 | 555.00 | 585.00 | 585.00 | -1.02% | 475,976 |
| Feb 5, 2026 | 591.00 | 601.00 | 569.00 | 591.00 | 591.00 | - | 842,312 |
| Feb 4, 2026 | 538.00 | 591.00 | 524.00 | 591.00 | 591.00 | 9.44% | 1,165,741 |
| Feb 3, 2026 | 528.00 | 541.00 | 526.00 | 540.00 | 540.00 | 3.65% | 212,795 |
| Feb 2, 2026 | 540.00 | 540.00 | 521.00 | 521.00 | 521.00 | -3.52% | 289,740 |
| Jan 30, 2026 | 547.00 | 547.00 | 533.00 | 540.00 | 540.00 | -0.18% | 257,628 |
| Jan 29, 2026 | 545.00 | 547.00 | 534.00 | 541.00 | 541.00 | -1.64% | 373,875 |
| Jan 28, 2026 | 527.00 | 559.00 | 520.00 | 550.00 | 550.00 | 4.17% | 725,413 |
| Jan 27, 2026 | 533.00 | 535.00 | 518.00 | 528.00 | 528.00 | -1.31% | 361,798 |
| Jan 26, 2026 | 538.00 | 551.00 | 506.00 | 535.00 | 535.00 | -0.37% | 411,242 |
| Jan 23, 2026 | 529.00 | 549.00 | 519.00 | 537.00 | 537.00 | 1.51% | 762,624 |
| Jan 22, 2026 | 547.00 | 547.00 | 520.00 | 529.00 | 529.00 | -1.67% | 596,033 |
| Jan 21, 2026 | 520.00 | 555.00 | 515.00 | 538.00 | 538.00 | 3.26% | 1,377,597 |
| Jan 20, 2026 | 537.00 | 539.00 | 521.00 | 521.00 | 521.00 | -2.98% | 628,579 |
| Jan 19, 2026 | 540.00 | 552.00 | 523.00 | 537.00 | 537.00 | -0.19% | 906,441 |
| Jan 16, 2026 | 565.00 | 569.00 | 531.00 | 538.00 | 538.00 | -6.27% | 2,165,857 |
| Jan 15, 2026 | 538.00 | 650.00 | 519.00 | 574.00 | 574.00 | 8.51% | 15,219,130 |
| Jan 14, 2026 | 495.00 | 532.00 | 485.00 | 529.00 | 529.00 | 7.09% | 1,076,417 |
| Jan 13, 2026 | 486.00 | 495.00 | 483.00 | 494.00 | 494.00 | 1.65% | 207,627 |
| Jan 12, 2026 | 487.00 | 492.00 | 472.00 | 486.00 | 486.00 | -0.21% | 484,806 |
| Jan 9, 2026 | 484.00 | 494.00 | 481.00 | 487.00 | 487.00 | 0.41% | 142,283 |
| Jan 8, 2026 | 491.00 | 493.00 | 481.00 | 485.00 | 485.00 | -1.22% | 227,852 |
| Jan 7, 2026 | 490.00 | 493.00 | 487.00 | 491.00 | 491.00 | 0.20% | 74,657 |
| Jan 6, 2026 | 487.00 | 490.00 | 484.00 | 490.00 | 490.00 | 0.62% | 69,991 |
| Jan 5, 2026 | 490.00 | 492.00 | 479.00 | 487.00 | 487.00 | 0.21% | 326,289 |
| Jan 2, 2026 | 492.00 | 495.00 | 485.00 | 486.00 | 486.00 | -1.22% | 125,628 |
| Dec 30, 2025 | 493.00 | 494.00 | 487.00 | 492.00 | 492.00 | -0.20% | 45,764 |
| Dec 29, 2025 | 492.00 | 495.00 | 491.00 | 493.00 | 493.00 | - | 60,838 |
| Dec 26, 2025 | 492.00 | 496.00 | 486.00 | 493.00 | 493.00 | 0.41% | 69,115 |
| Dec 24, 2025 | 499.00 | 499.00 | 488.00 | 491.00 | 491.00 | -0.20% | 139,063 |
| Dec 23, 2025 | 496.00 | 496.00 | 485.00 | 492.00 | 492.00 | -0.20% | 141,337 |
| Dec 22, 2025 | 493.00 | 496.00 | 490.00 | 493.00 | 493.00 | -0.20% | 107,794 |
| Dec 19, 2025 | 493.00 | 496.00 | 488.00 | 494.00 | 494.00 | -0.20% | 48,190 |
| Dec 18, 2025 | 496.00 | 496.00 | 489.00 | 495.00 | 495.00 | -0.20% | 66,561 |
| Dec 17, 2025 | 494.00 | 501.00 | 491.00 | 496.00 | 496.00 | 0.61% | 405,735 |
| Dec 16, 2025 | 492.00 | 499.00 | 482.00 | 493.00 | 493.00 | 0.41% | 244,914 |
| Dec 15, 2025 | 493.00 | 494.00 | 483.00 | 491.00 | 491.00 | -0.61% | 42,614 |
| Dec 12, 2025 | 492.00 | 496.00 | 490.00 | 494.00 | 494.00 | - | 81,799 |
| Dec 11, 2025 | 489.00 | 495.00 | 482.00 | 494.00 | 494.00 | 1.65% | 140,339 |
| Dec 10, 2025 | 492.00 | 496.00 | 479.00 | 486.00 | 486.00 | -1.22% | 160,405 |
| Dec 9, 2025 | 493.00 | 493.00 | 486.00 | 492.00 | 492.00 | 0.20% | 68,198 |
| Dec 8, 2025 | 498.00 | 498.00 | 485.00 | 491.00 | 491.00 | -0.81% | 197,465 |
| Dec 5, 2025 | 487.00 | 495.00 | 483.00 | 495.00 | 495.00 | 1.23% | 41,076 |
| Dec 4, 2025 | 487.00 | 495.00 | 483.00 | 489.00 | 489.00 | -0.20% | 91,004 |
| Dec 3, 2025 | 484.00 | 499.00 | 479.00 | 490.00 | 490.00 | 1.45% | 249,441 |
| Dec 2, 2025 | 480.00 | 483.00 | 471.00 | 483.00 | 483.00 | 0.63% | 144,601 |
| Dec 1, 2025 | 483.00 | 483.00 | 477.00 | 480.00 | 480.00 | -0.62% | 78,793 |
| Nov 28, 2025 | 480.00 | 483.00 | 475.00 | 483.00 | 483.00 | 0.63% | 85,531 |
| Nov 27, 2025 | 480.00 | 485.00 | 474.00 | 480.00 | 480.00 | 0.84% | 52,872 |
| Nov 26, 2025 | 479.00 | 492.00 | 468.00 | 476.00 | 476.00 | 1.49% | 132,325 |
| Nov 25, 2025 | 462.00 | 480.00 | 462.00 | 469.00 | 469.00 | 0.86% | 88,048 |
| Nov 24, 2025 | 465.00 | 471.00 | 459.00 | 465.00 | 465.00 | - | 107,996 |
| Nov 21, 2025 | 472.00 | 473.00 | 465.00 | 465.00 | 465.00 | -1.27% | 39,981 |
| Nov 20, 2025 | 471.00 | 474.00 | 466.00 | 471.00 | 471.00 | 0.21% | 48,683 |
| Nov 19, 2025 | 470.00 | 471.00 | 463.00 | 470.00 | 470.00 | - | 71,593 |
| Nov 18, 2025 | 479.00 | 479.00 | 465.00 | 470.00 | 470.00 | -0.21% | 69,217 |
| Nov 17, 2025 | 482.00 | 482.00 | 471.00 | 471.00 | 471.00 | -2.48% | 127,216 |
| Nov 14, 2025 | 479.00 | 495.00 | 470.00 | 483.00 | 483.00 | - | 177,436 |
| Nov 13, 2025 | 477.00 | 485.00 | 475.00 | 483.00 | 483.00 | 1.05% | 199,284 |
| Nov 12, 2025 | 478.00 | 483.00 | 472.00 | 478.00 | 478.00 | 0.84% | 111,931 |
| Nov 11, 2025 | 482.00 | 496.00 | 465.00 | 474.00 | 474.00 | 0.85% | 267,374 |
| Nov 10, 2025 | 460.00 | 470.00 | 458.00 | 470.00 | 470.00 | 2.17% | 133,604 |
| Nov 7, 2025 | 470.00 | 470.00 | 458.00 | 460.00 | 460.00 | -0.86% | 32,057 |
| Nov 6, 2025 | 473.00 | 473.00 | 460.00 | 464.00 | 464.00 | 0.43% | 56,251 |
| Nov 5, 2025 | 467.00 | 467.00 | 456.00 | 462.00 | 462.00 | 0.22% | 56,194 |
| Nov 4, 2025 | 470.00 | 470.00 | 449.00 | 461.00 | 461.00 | -1.91% | 113,043 |
| Nov 3, 2025 | 470.00 | 472.00 | 464.00 | 470.00 | 470.00 | - | 100,061 |
| Oct 31, 2025 | 469.00 | 473.00 | 465.00 | 470.00 | 470.00 | 0.43% | 76,525 |
| Oct 30, 2025 | 468.00 | 478.00 | 464.00 | 468.00 | 468.00 | - | 132,508 |
| Oct 29, 2025 | 469.00 | 469.00 | 464.00 | 468.00 | 468.00 | 0.21% | 61,053 |
| Oct 28, 2025 | 465.00 | 471.00 | 463.00 | 467.00 | 467.00 | 0.65% | 74,567 |
| Oct 27, 2025 | 475.00 | 475.00 | 460.00 | 464.00 | 464.00 | -1.49% | 284,055 |
| Oct 24, 2025 | 472.00 | 476.00 | 468.00 | 471.00 | 471.00 | -0.42% | 101,910 |
| Oct 23, 2025 | 476.00 | 476.00 | 470.00 | 473.00 | 473.00 | 0.21% | 76,530 |
| Oct 22, 2025 | 475.00 | 475.00 | 468.00 | 472.00 | 472.00 | -0.63% | 107,027 |
| Oct 21, 2025 | 473.00 | 479.00 | 470.00 | 475.00 | 475.00 | 0.42% | 159,255 |
| Oct 20, 2025 | 473.00 | 477.00 | 469.00 | 473.00 | 473.00 | - | 82,628 |
| Oct 17, 2025 | 474.00 | 477.00 | 472.00 | 473.00 | 473.00 | -0.21% | 57,117 |
| Oct 16, 2025 | 478.00 | 481.00 | 471.00 | 474.00 | 474.00 | 0.42% | 93,395 |
| Oct 15, 2025 | 479.00 | 480.00 | 470.00 | 472.00 | 472.00 | - | 86,566 |
| Oct 14, 2025 | 472.00 | 476.00 | 470.00 | 472.00 | 472.00 | - | 49,671 |
| Oct 13, 2025 | 470.00 | 482.00 | 469.00 | 472.00 | 472.00 | -0.84% | 125,212 |
| Oct 10, 2025 | 481.00 | 490.00 | 470.00 | 476.00 | 476.00 | -1.04% | 153,534 |