Dongkuk CM Co., Ltd. (KRX:460850)
South Korea
· Delayed Price · Currency is KRW 5,550.00
+10.00 (0.18%)
At close: Dec 5, 2025
Dongkuk CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 5,360.00 | 5,420.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.19% | 35,647 |
| Oct 1, 2025 | 5,370.00 | 5,410.00 | 5,370.00 | 5,390.00 | 5,390.00 | -0.55% | 23,266 |
| Sep 30, 2025 | 5,390.00 | 5,420.00 | 5,380.00 | 5,420.00 | 5,420.00 | - | 17,665 |
| Sep 29, 2025 | 5,460.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.55% | 32,667 |
| Sep 26, 2025 | 5,470.00 | 5,470.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.18% | 39,384 |
| Sep 25, 2025 | 5,500.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,460.00 | -0.55% | 12,832 |
| Sep 24, 2025 | 5,520.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.90% | 30,192 |
| Sep 23, 2025 | 5,550.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,540.00 | -0.18% | 34,595 |
| Sep 22, 2025 | 5,590.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.72% | 30,963 |
| Sep 19, 2025 | 5,620.00 | 5,630.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.53% | 20,883 |
| Sep 18, 2025 | 5,560.00 | 5,650.00 | 5,490.00 | 5,620.00 | 5,620.00 | 1.08% | 52,814 |
| Sep 17, 2025 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.18% | 23,967 |
| Sep 16, 2025 | 5,640.00 | 5,640.00 | 5,540.00 | 5,570.00 | 5,570.00 | -1.24% | 40,784 |
| Sep 15, 2025 | 5,670.00 | 5,680.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.18% | 35,532 |
| Sep 12, 2025 | 5,650.00 | 5,740.00 | 5,640.00 | 5,650.00 | 5,650.00 | -0.35% | 46,092 |
| Sep 11, 2025 | 5,670.00 | 5,700.00 | 5,630.00 | 5,670.00 | 5,670.00 | - | 38,390 |
| Sep 10, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,670.00 | 5,670.00 | - | 46,333 |
| Sep 9, 2025 | 5,550.00 | 5,710.00 | 5,550.00 | 5,670.00 | 5,670.00 | 1.61% | 45,147 |
| Sep 8, 2025 | 5,480.00 | 5,590.00 | 5,430.00 | 5,580.00 | 5,580.00 | 2.76% | 45,929 |
| Sep 5, 2025 | 5,510.00 | 5,510.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.45% | 24,278 |
| Sep 4, 2025 | 5,490.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.92% | 32,267 |
| Sep 3, 2025 | 5,340.00 | 5,470.00 | 5,320.00 | 5,460.00 | 5,460.00 | 2.25% | 39,044 |
| Sep 2, 2025 | 5,340.00 | 5,370.00 | 5,310.00 | 5,340.00 | 5,340.00 | - | 39,869 |
| Sep 1, 2025 | 5,400.00 | 5,400.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.11% | 55,691 |
| Aug 29, 2025 | 5,450.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.55% | 62,509 |
| Aug 28, 2025 | 5,460.00 | 5,480.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.55% | 72,529 |
| Aug 27, 2025 | 5,600.00 | 5,650.00 | 5,420.00 | 5,460.00 | 5,460.00 | -2.15% | 139,814 |
| Aug 26, 2025 | 5,600.00 | 5,610.00 | 5,510.00 | 5,580.00 | 5,580.00 | -0.36% | 68,339 |
| Aug 25, 2025 | 5,600.00 | 5,620.00 | 5,510.00 | 5,600.00 | 5,600.00 | - | 116,956 |
| Aug 22, 2025 | 5,660.00 | 5,710.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.71% | 61,705 |
| Aug 21, 2025 | 5,610.00 | 5,710.00 | 5,610.00 | 5,640.00 | 5,640.00 | 0.53% | 21,017 |
| Aug 20, 2025 | 5,690.00 | 5,690.00 | 5,500.00 | 5,610.00 | 5,610.00 | -1.41% | 94,090 |
| Aug 19, 2025 | 5,690.00 | 5,730.00 | 5,620.00 | 5,690.00 | 5,690.00 | 0.18% | 55,482 |
| Aug 18, 2025 | 5,860.00 | 5,860.00 | 5,680.00 | 5,680.00 | 5,680.00 | -3.24% | 198,373 |
| Aug 14, 2025 | 5,890.00 | 5,910.00 | 5,830.00 | 5,870.00 | 5,870.00 | -0.17% | 49,584 |
| Aug 13, 2025 | 5,900.00 | 5,920.00 | 5,840.00 | 5,880.00 | 5,880.00 | -0.17% | 49,857 |
| Aug 12, 2025 | 5,900.00 | 5,950.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.17% | 64,727 |
| Aug 11, 2025 | 5,920.00 | 5,940.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.51% | 38,684 |
| Aug 8, 2025 | 5,960.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.50% | 55,038 |
| Aug 7, 2025 | 5,970.00 | 5,990.00 | 5,920.00 | 5,960.00 | 5,960.00 | -0.17% | 60,932 |
| Aug 6, 2025 | 5,960.00 | 5,990.00 | 5,890.00 | 5,970.00 | 5,970.00 | 0.17% | 38,684 |
| Aug 5, 2025 | 5,910.00 | 6,010.00 | 5,910.00 | 5,960.00 | 5,960.00 | 1.36% | 60,064 |
| Aug 4, 2025 | 5,990.00 | 5,990.00 | 5,840.00 | 5,880.00 | 5,880.00 | - | 78,084 |
| Aug 1, 2025 | 6,100.00 | 6,100.00 | 5,870.00 | 5,880.00 | 5,880.00 | -2.97% | 151,338 |
| Jul 31, 2025 | 6,090.00 | 6,170.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.16% | 135,377 |
| Jul 30, 2025 | 6,200.00 | 6,200.00 | 6,060.00 | 6,070.00 | 6,070.00 | -1.62% | 111,414 |
| Jul 29, 2025 | 6,210.00 | 6,210.00 | 6,060.00 | 6,170.00 | 6,170.00 | -0.80% | 88,792 |
| Jul 28, 2025 | 6,510.00 | 6,550.00 | 6,190.00 | 6,220.00 | 6,220.00 | -4.60% | 243,057 |
| Jul 25, 2025 | 6,700.00 | 6,750.00 | 6,510.00 | 6,520.00 | 6,520.00 | -2.83% | 203,256 |
| Jul 24, 2025 | 6,850.00 | 6,870.00 | 6,700.00 | 6,710.00 | 6,710.00 | -1.61% | 71,703 |
| Jul 23, 2025 | 6,760.00 | 6,830.00 | 6,690.00 | 6,820.00 | 6,820.00 | 1.64% | 54,423 |
| Jul 22, 2025 | 6,810.00 | 6,890.00 | 6,690.00 | 6,710.00 | 6,710.00 | -1.18% | 80,296 |
| Jul 21, 2025 | 6,730.00 | 6,860.00 | 6,710.00 | 6,790.00 | 6,790.00 | 1.19% | 54,025 |
| Jul 18, 2025 | 6,780.00 | 6,840.00 | 6,660.00 | 6,710.00 | 6,710.00 | -0.15% | 52,813 |
| Jul 17, 2025 | 6,710.00 | 6,760.00 | 6,620.00 | 6,720.00 | 6,720.00 | -0.15% | 56,149 |
| Jul 16, 2025 | 6,840.00 | 6,880.00 | 6,690.00 | 6,730.00 | 6,730.00 | -1.90% | 128,342 |
| Jul 15, 2025 | 6,800.00 | 6,880.00 | 6,780.00 | 6,860.00 | 6,860.00 | 0.88% | 72,863 |
| Jul 14, 2025 | 6,810.00 | 6,830.00 | 6,720.00 | 6,800.00 | 6,800.00 | 0.29% | 80,711 |
| Jul 11, 2025 | 6,750.00 | 6,830.00 | 6,720.00 | 6,780.00 | 6,780.00 | 0.44% | 86,815 |