Dongkuk CM Co., Ltd. (KRX:460850)
South Korea
· Delayed Price · Currency is KRW 5,520.00
-150.00 (-2.65%)
Last updated: Mar 9, 2026, 2:48 PM KST
Dongkuk CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,580.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,580.00 | -1.59% | 58,856 |
| Mar 6, 2026 | 5,600.00 | 5,740.00 | 5,500.00 | 5,670.00 | 5,670.00 | 1.07% | 83,565 |
| Mar 5, 2026 | 5,600.00 | 5,660.00 | 5,410.00 | 5,610.00 | 5,610.00 | 6.65% | 109,747 |
| Mar 4, 2026 | 5,850.00 | 5,850.00 | 5,260.00 | 5,260.00 | 5,260.00 | -10.54% | 199,282 |
| Mar 3, 2026 | 5,940.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,880.00 | -1.34% | 169,105 |
| Feb 27, 2026 | 5,840.00 | 6,370.00 | 5,820.00 | 5,960.00 | 5,960.00 | 1.71% | 489,305 |
| Feb 26, 2026 | 5,980.00 | 5,980.00 | 5,830.00 | 5,860.00 | 5,860.00 | -1.68% | 117,457 |
| Feb 25, 2026 | 6,000.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,960.00 | 0.68% | 143,945 |
| Feb 24, 2026 | 5,900.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,920.00 | - | 98,365 |
| Feb 23, 2026 | 6,030.00 | 6,050.00 | 5,900.00 | 5,920.00 | 5,920.00 | - | 144,138 |
| Feb 20, 2026 | 5,800.00 | 6,030.00 | 5,740.00 | 5,920.00 | 5,920.00 | 2.25% | 171,655 |
| Feb 19, 2026 | 5,670.00 | 5,870.00 | 5,660.00 | 5,790.00 | 5,790.00 | 2.48% | 115,727 |
| Feb 13, 2026 | 5,550.00 | 5,860.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.07% | 205,838 |
| Feb 12, 2026 | 5,610.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.54% | 93,063 |
| Feb 11, 2026 | 5,540.00 | 5,580.00 | 5,480.00 | 5,560.00 | 5,560.00 | 0.36% | 50,204 |
| Feb 10, 2026 | 5,430.00 | 5,610.00 | 5,410.00 | 5,540.00 | 5,540.00 | 2.40% | 141,303 |
| Feb 9, 2026 | 5,170.00 | 5,420.00 | 5,140.00 | 5,410.00 | 5,410.00 | 5.25% | 125,324 |
| Feb 6, 2026 | 5,340.00 | 5,340.00 | 5,080.00 | 5,140.00 | 5,140.00 | -2.47% | 95,296 |
| Feb 5, 2026 | 5,290.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,270.00 | -1.68% | 55,861 |
| Feb 4, 2026 | 5,190.00 | 5,380.00 | 5,190.00 | 5,360.00 | 5,360.00 | 3.28% | 81,256 |
| Feb 3, 2026 | 5,230.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.97% | 45,357 |
| Feb 2, 2026 | 5,280.00 | 5,300.00 | 5,120.00 | 5,140.00 | 5,140.00 | -2.65% | 98,667 |
| Jan 30, 2026 | 5,180.00 | 5,400.00 | 5,130.00 | 5,280.00 | 5,280.00 | 2.13% | 126,550 |
| Jan 29, 2026 | 5,120.00 | 5,220.00 | 5,050.00 | 5,170.00 | 5,170.00 | 0.39% | 79,710 |
| Jan 28, 2026 | 5,250.00 | 5,280.00 | 5,050.00 | 5,150.00 | 5,150.00 | -1.72% | 129,475 |
| Jan 27, 2026 | 5,250.00 | 5,290.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.19% | 60,072 |
| Jan 26, 2026 | 5,210.00 | 5,330.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.57% | 60,995 |
| Jan 23, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,280.00 | 2.33% | 96,753 |
| Jan 22, 2026 | 5,100.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1.18% | 64,792 |
| Jan 21, 2026 | 5,070.00 | 5,160.00 | 5,070.00 | 5,100.00 | 5,100.00 | -1.16% | 93,414 |
| Jan 20, 2026 | 5,080.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | 1.57% | 96,636 |
| Jan 19, 2026 | 5,110.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.59% | 74,354 |
| Jan 16, 2026 | 5,110.00 | 5,150.00 | 5,080.00 | 5,110.00 | 5,110.00 | - | 75,742 |
| Jan 15, 2026 | 5,070.00 | 5,120.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.79% | 40,996 |
| Jan 14, 2026 | 5,050.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.80% | 75,787 |
| Jan 13, 2026 | 5,050.00 | 5,080.00 | 4,995.00 | 5,030.00 | 5,030.00 | -0.40% | 159,244 |
| Jan 12, 2026 | 5,040.00 | 5,090.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.20% | 60,816 |
| Jan 9, 2026 | 5,050.00 | 5,110.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.59% | 57,171 |
| Jan 8, 2026 | 5,140.00 | 5,150.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.98% | 85,221 |
| Jan 7, 2026 | 5,200.00 | 5,200.00 | 5,110.00 | 5,120.00 | 5,120.00 | -1.54% | 62,904 |
| Jan 6, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.38% | 47,425 |
| Jan 5, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.57% | 62,638 |
| Jan 2, 2026 | 5,320.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | -1.32% | 37,939 |
| Dec 30, 2025 | 5,370.00 | 5,380.00 | 5,310.00 | 5,320.00 | 5,320.00 | -0.93% | 23,914 |
| Dec 29, 2025 | 5,430.00 | 5,430.00 | 5,320.00 | 5,370.00 | 5,370.00 | -1.29% | 32,201 |
| Dec 26, 2025 | 5,420.00 | 5,470.00 | 5,380.00 | 5,440.00 | 5,440.00 | 0.18% | 48,116 |
| Dec 24, 2025 | 5,410.00 | 5,450.00 | 5,365.00 | 5,430.00 | 5,430.00 | 0.37% | 30,027 |
| Dec 23, 2025 | 5,450.00 | 5,460.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.55% | 25,630 |
| Dec 22, 2025 | 5,470.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.55% | 56,900 |
| Dec 19, 2025 | 5,420.00 | 5,480.00 | 5,350.00 | 5,470.00 | 5,470.00 | 0.92% | 27,311 |
| Dec 18, 2025 | 5,450.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | - | 19,399 |
| Dec 17, 2025 | 5,450.00 | 5,480.00 | 5,300.00 | 5,420.00 | 5,420.00 | -0.55% | 19,056 |
| Dec 16, 2025 | 5,490.00 | 5,530.00 | 5,420.00 | 5,450.00 | 5,450.00 | -1.45% | 43,682 |
| Dec 15, 2025 | 5,500.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.55% | 53,552 |
| Dec 12, 2025 | 5,430.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,500.00 | 1.29% | 39,148 |
| Dec 11, 2025 | 5,460.00 | 5,480.00 | 5,380.00 | 5,430.00 | 5,430.00 | 0.37% | 35,546 |
| Dec 10, 2025 | 5,450.00 | 5,460.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.73% | 20,411 |
| Dec 9, 2025 | 5,450.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.37% | 31,844 |
| Dec 8, 2025 | 5,550.00 | 5,570.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.44% | 38,882 |
| Dec 5, 2025 | 5,490.00 | 5,560.00 | 5,490.00 | 5,550.00 | 5,550.00 | 0.18% | 28,183 |
| Dec 4, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.18% | 23,724 |
| Dec 3, 2025 | 5,590.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,550.00 | 0.18% | 52,547 |
| Dec 2, 2025 | 5,520.00 | 5,570.00 | 5,400.00 | 5,540.00 | 5,540.00 | 0.73% | 45,870 |
| Dec 1, 2025 | 5,420.00 | 5,680.00 | 5,390.00 | 5,500.00 | 5,500.00 | 1.48% | 143,059 |
| Nov 28, 2025 | 5,320.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,420.00 | 1.88% | 45,484 |
| Nov 27, 2025 | 5,360.00 | 5,390.00 | 5,110.00 | 5,320.00 | 5,320.00 | -0.19% | 22,028 |
| Nov 26, 2025 | 5,310.00 | 5,390.00 | 5,300.00 | 5,330.00 | 5,330.00 | 0.57% | 22,265 |
| Nov 25, 2025 | 5,270.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.95% | 26,644 |
| Nov 24, 2025 | 5,370.00 | 5,370.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.94% | 13,848 |
| Nov 21, 2025 | 5,330.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,300.00 | -0.56% | 17,864 |
| Nov 20, 2025 | 5,250.00 | 5,380.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.14% | 16,481 |
| Nov 19, 2025 | 5,280.00 | 5,310.00 | 5,220.00 | 5,270.00 | 5,270.00 | -0.19% | 20,781 |
| Nov 18, 2025 | 5,270.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.68% | 40,988 |
| Nov 17, 2025 | 5,360.00 | 5,400.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.37% | 20,076 |
| Nov 14, 2025 | 5,350.00 | 5,430.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.37% | 38,549 |
| Nov 13, 2025 | 5,360.00 | 5,430.00 | 5,360.00 | 5,370.00 | 5,370.00 | 0.19% | 34,569 |
| Nov 12, 2025 | 5,290.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,360.00 | 1.32% | 40,444 |
| Nov 11, 2025 | 5,330.00 | 5,370.00 | 5,250.00 | 5,290.00 | 5,290.00 | - | 22,045 |
| Nov 10, 2025 | 5,170.00 | 5,340.00 | 5,140.00 | 5,290.00 | 5,290.00 | 2.32% | 43,468 |
| Nov 7, 2025 | 5,210.00 | 5,260.00 | 5,100.00 | 5,170.00 | 5,170.00 | -0.77% | 49,000 |
| Nov 6, 2025 | 5,160.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,210.00 | 1.17% | 34,924 |
| Nov 5, 2025 | 5,140.00 | 5,190.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.39% | 82,567 |
| Nov 4, 2025 | 5,170.00 | 5,190.00 | 5,140.00 | 5,170.00 | 5,170.00 | - | 57,361 |
| Nov 3, 2025 | 5,210.00 | 5,240.00 | 5,160.00 | 5,170.00 | 5,170.00 | -1.34% | 61,862 |
| Oct 31, 2025 | 5,300.00 | 5,310.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.95% | 59,543 |
| Oct 30, 2025 | 5,390.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.86% | 71,733 |
| Oct 29, 2025 | 5,370.00 | 5,410.00 | 5,300.00 | 5,390.00 | 5,390.00 | - | 67,871 |
| Oct 28, 2025 | 5,380.00 | 5,410.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.19% | 24,667 |
| Oct 27, 2025 | 5,500.00 | 5,500.00 | 5,340.00 | 5,380.00 | 5,380.00 | -1.65% | 88,053 |
| Oct 24, 2025 | 5,480.00 | 5,510.00 | 5,440.00 | 5,470.00 | 5,470.00 | -0.18% | 34,240 |
| Oct 23, 2025 | 5,480.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,480.00 | - | 39,699 |
| Oct 22, 2025 | 5,380.00 | 5,480.00 | 5,360.00 | 5,480.00 | 5,480.00 | 1.86% | 39,757 |
| Oct 21, 2025 | 5,410.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.55% | 38,594 |
| Oct 20, 2025 | 5,390.00 | 5,420.00 | 5,300.00 | 5,410.00 | 5,410.00 | 0.37% | 44,091 |
| Oct 17, 2025 | 5,420.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.94% | 62,802 |
| Oct 16, 2025 | 5,340.00 | 5,430.00 | 5,300.00 | 5,340.00 | 5,340.00 | - | 65,497 |
| Oct 15, 2025 | 5,250.00 | 5,340.00 | 5,250.00 | 5,340.00 | 5,340.00 | 1.91% | 29,133 |
| Oct 14, 2025 | 5,200.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,240.00 | 1.35% | 34,368 |
| Oct 13, 2025 | 5,120.00 | 5,230.00 | 5,100.00 | 5,170.00 | 5,170.00 | - | 62,398 |
| Oct 10, 2025 | 5,380.00 | 5,380.00 | 5,150.00 | 5,170.00 | 5,170.00 | -3.90% | 106,342 |