Skip to main content
Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,210.00
+20.00 (0.63%)
At close: Apr 23, 2026

Kbi Dongkook Ind.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20263,190.003,255.003,125.003,210.003,210.000.63%98,720
Apr 22, 20263,290.003,290.003,175.003,190.003,190.00-3.19%86,519
Apr 21, 20263,300.003,370.003,285.003,295.003,295.000.15%103,935
Apr 20, 20263,400.003,400.003,280.003,290.003,290.00-3.24%92,899
Apr 17, 20263,430.003,500.003,345.003,400.003,400.00-1.16%109,082
Apr 16, 20263,290.003,620.003,245.003,440.003,440.006.01%418,879
Apr 15, 20263,250.003,460.003,220.003,245.003,245.00-0.15%170,813
Apr 14, 20263,345.003,425.003,080.003,250.003,250.00-0.31%279,404
Apr 13, 20263,225.003,260.003,180.003,260.003,260.00-43,549
Apr 10, 20263,150.003,435.003,105.003,260.003,260.003.66%222,447
Apr 9, 20263,200.003,205.003,105.003,145.003,145.00-1.72%24,009
Apr 8, 20263,145.003,220.003,140.003,200.003,200.002.73%53,384
Apr 7, 20263,110.003,140.003,030.003,115.003,115.000.16%47,130
Apr 6, 20263,145.003,200.003,065.003,110.003,110.00-1.11%95,681
Apr 3, 20263,240.003,240.003,070.003,145.003,145.001.45%80,018
Apr 2, 20263,240.003,240.003,035.003,100.003,100.00-3.73%150,320
Apr 1, 20263,120.003,240.003,120.003,220.003,220.004.89%113,267
Mar 31, 20263,140.003,175.003,050.003,070.003,070.00-2.07%76,409
Mar 30, 20263,200.003,200.003,105.003,135.003,135.00-5.00%55,337
Mar 27, 20263,185.003,320.003,090.003,300.003,300.003.61%79,903
Mar 26, 20263,230.003,230.003,155.003,185.003,185.00-1.24%37,514
Mar 25, 20263,190.003,255.003,160.003,225.003,225.002.06%80,984
Mar 24, 20263,150.003,240.003,090.003,160.003,160.003.27%57,007
Mar 23, 20263,215.003,215.003,060.003,060.003,060.00-4.82%91,883
Mar 20, 20263,125.003,305.003,080.003,215.003,215.002.88%109,213
Mar 19, 20263,185.003,205.003,100.003,125.003,125.00-3.10%91,796
Mar 18, 20263,155.003,375.003,135.003,225.003,225.002.87%208,110
Mar 17, 20263,100.003,165.003,055.003,135.003,135.001.62%121,810
Mar 16, 20263,110.003,130.003,020.003,085.003,085.00-0.80%128,505
Mar 13, 20263,125.003,180.003,045.003,110.003,110.00-0.80%142,892
Mar 12, 20263,520.003,545.002,990.003,135.003,135.00-10.94%579,472
Mar 11, 20263,570.003,750.003,510.003,520.003,520.00-3.56%219,487
Mar 10, 20263,525.003,815.003,450.003,650.003,650.005.64%314,397
Mar 9, 20263,500.003,540.003,310.003,455.003,455.00-7.87%269,145
Mar 6, 20263,940.003,975.003,680.003,750.003,750.00-5.66%350,119
Mar 5, 20263,840.004,060.003,840.003,975.003,975.008.46%207,728
Mar 4, 20264,175.004,175.003,335.003,665.003,665.00-14.77%550,175
Mar 3, 20264,420.004,620.004,080.004,300.004,300.00-3.04%667,413
Feb 27, 20263,900.004,820.003,775.004,435.004,435.0013.72%1,996,837
Feb 26, 20263,890.004,100.003,640.003,900.003,900.000.78%331,599
Feb 25, 20263,660.004,185.003,655.003,870.003,870.005.74%862,498
Feb 24, 20263,290.003,665.003,145.003,660.003,660.0012.79%1,106,387
Feb 23, 20263,200.003,350.003,110.003,245.003,245.003.02%435,229
Feb 20, 20263,185.003,195.003,100.003,150.003,150.00-1.10%115,781
Feb 19, 20262,975.003,215.002,965.003,185.003,185.007.24%286,090
Feb 13, 20262,950.003,050.002,895.002,970.002,970.000.51%164,437
Feb 12, 20262,915.003,075.002,885.002,955.002,955.001.37%112,505
Feb 11, 20262,930.002,960.002,880.002,915.002,915.00-0.51%50,138
Feb 10, 20262,865.002,970.002,865.002,930.002,930.002.99%63,118
Feb 9, 20262,900.002,975.002,845.002,845.002,845.00-2.74%99,807
Feb 6, 20262,950.002,950.002,775.002,925.002,925.00-1.02%95,195
Feb 5, 20262,955.003,005.002,845.002,955.002,955.00-168,462
Feb 4, 20262,690.002,955.002,620.002,955.002,955.009.44%233,148
Feb 3, 20262,640.002,705.002,630.002,700.002,700.003.65%42,559
Feb 2, 20262,700.002,700.002,605.002,605.002,605.00-3.52%57,948
Jan 30, 20262,735.002,735.002,665.002,700.002,700.00-0.18%51,525
Jan 29, 20262,725.002,735.002,670.002,705.002,705.00-1.64%74,775
Jan 28, 20262,635.002,795.002,600.002,750.002,750.004.17%145,082
Jan 27, 20262,665.002,675.002,590.002,640.002,640.00-1.31%72,359
Jan 26, 20262,690.002,755.002,530.002,675.002,675.00-0.37%82,248
Jan 23, 20262,645.002,745.002,595.002,685.002,685.001.51%152,524
Jan 22, 20262,735.002,735.002,600.002,645.002,645.00-1.67%119,206
Jan 21, 20262,600.002,775.002,575.002,690.002,690.003.26%275,519
Jan 20, 20262,685.002,695.002,605.002,605.002,605.00-2.98%125,715
Jan 19, 20262,700.002,760.002,615.002,685.002,685.00-0.19%181,288
Jan 16, 20262,825.002,845.002,655.002,690.002,690.00-6.27%433,171
Jan 15, 20262,690.003,250.002,595.002,870.002,870.008.51%3,043,826
Jan 14, 20262,475.002,660.002,425.002,645.002,645.007.09%215,283
Jan 13, 20262,430.002,475.002,415.002,470.002,470.001.65%41,525
Jan 12, 20262,435.002,460.002,360.002,430.002,430.00-0.21%96,961
Jan 9, 20262,420.002,470.002,405.002,435.002,435.000.41%28,456
Jan 8, 20262,455.002,465.002,405.002,425.002,425.00-1.22%45,570
Jan 7, 20262,450.002,465.002,435.002,455.002,455.000.20%14,931
Jan 6, 20262,435.002,450.002,420.002,450.002,450.000.62%13,998
Jan 5, 20262,450.002,460.002,395.002,435.002,435.000.21%65,257
Jan 2, 20262,460.002,475.002,425.002,430.002,430.00-1.22%25,125
Dec 30, 20252,465.002,470.002,435.002,460.002,460.00-0.20%9,152
Dec 29, 20252,460.002,475.002,455.002,465.002,465.00-12,167
Dec 26, 20252,460.002,480.002,430.002,465.002,465.000.41%13,823
Dec 24, 20252,495.002,495.002,440.002,455.002,455.00-0.20%27,812
Dec 23, 20252,480.002,480.002,425.002,460.002,460.00-0.20%28,267
Dec 22, 20252,465.002,480.002,450.002,465.002,465.00-0.20%21,558
Dec 19, 20252,465.002,480.002,440.002,470.002,470.00-0.20%9,638
Dec 18, 20252,480.002,480.002,445.002,475.002,475.00-0.20%13,312
Dec 17, 20252,470.002,505.002,455.002,480.002,480.000.61%81,147
Dec 16, 20252,460.002,495.002,410.002,465.002,465.000.41%48,982
Dec 15, 20252,465.002,470.002,415.002,455.002,455.00-0.61%8,522
Dec 12, 20252,460.002,480.002,450.002,470.002,470.00-16,359
Dec 11, 20252,445.002,475.002,410.002,470.002,470.001.65%28,067
Dec 10, 20252,460.002,480.002,395.002,430.002,430.00-1.22%32,081
Dec 9, 20252,465.002,465.002,430.002,460.002,460.000.20%13,639
Dec 8, 20252,490.002,490.002,425.002,455.002,455.00-0.81%39,493
Dec 5, 20252,435.002,475.002,415.002,475.002,475.001.23%8,215
Dec 4, 20252,435.002,475.002,415.002,445.002,445.00-0.20%18,200
Dec 3, 20252,420.002,495.002,395.002,450.002,450.001.45%49,888
Dec 2, 20252,400.002,415.002,355.002,415.002,415.000.63%28,920
Dec 1, 20252,415.002,415.002,385.002,400.002,400.00-0.62%15,758
Nov 28, 20252,400.002,415.002,375.002,415.002,415.000.63%17,106
Nov 27, 20252,400.002,425.002,370.002,400.002,400.000.84%10,574
Nov 26, 20252,395.002,460.002,340.002,380.002,380.001.49%26,465