Dongkuk CM Co., Ltd. (KRX:460850)
South Korea
· Delayed Price · Currency is KRW 7,210.00
+60.00 (0.84%)
Last updated: Apr 29, 2026, 2:07 PM KST
Dongkuk CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,650.00 | 7,650.00 | 7,130.00 | 7,180.00 | 7,180.00 | 0.42% | 893,488 |
| Apr 28, 2026 | 6,570.00 | 7,790.00 | 6,570.00 | 7,150.00 | 7,150.00 | 9.66% | 4,008,203 |
| Apr 27, 2026 | 6,310.00 | 7,430.00 | 6,150.00 | 6,520.00 | 6,520.00 | 7.24% | 4,977,494 |
| Apr 24, 2026 | 5,690.00 | 6,300.00 | 5,690.00 | 6,080.00 | 6,080.00 | 6.85% | 722,192 |
| Apr 23, 2026 | 5,760.00 | 5,790.00 | 5,620.00 | 5,690.00 | 5,690.00 | -0.52% | 60,031 |
| Apr 22, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.04% | 64,042 |
| Apr 21, 2026 | 5,720.00 | 5,830.00 | 5,720.00 | 5,780.00 | 5,780.00 | 1.05% | 77,000 |
| Apr 20, 2026 | 5,780.00 | 5,800.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.04% | 68,712 |
| Apr 17, 2026 | 5,790.00 | 5,790.00 | 5,650.00 | 5,780.00 | 5,780.00 | 1.40% | 59,948 |
| Apr 16, 2026 | 5,690.00 | 5,800.00 | 5,660.00 | 5,700.00 | 5,700.00 | 0.71% | 79,632 |
| Apr 15, 2026 | 5,660.00 | 5,750.00 | 5,590.00 | 5,660.00 | 5,660.00 | 0.18% | 115,675 |
| Apr 14, 2026 | 5,630.00 | 5,740.00 | 5,600.00 | 5,650.00 | 5,650.00 | 0.53% | 60,384 |
| Apr 13, 2026 | 5,580.00 | 5,680.00 | 5,510.00 | 5,620.00 | 5,620.00 | 0.54% | 47,449 |
| Apr 10, 2026 | 5,530.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | 2.19% | 89,635 |
| Apr 9, 2026 | 5,380.00 | 5,510.00 | 5,320.00 | 5,470.00 | 5,470.00 | 1.67% | 70,376 |
| Apr 8, 2026 | 5,290.00 | 5,440.00 | 5,290.00 | 5,380.00 | 5,380.00 | 3.26% | 54,375 |
| Apr 7, 2026 | 5,270.00 | 5,330.00 | 5,200.00 | 5,210.00 | 5,210.00 | -1.14% | 32,650 |
| Apr 6, 2026 | 5,320.00 | 5,330.00 | 5,180.00 | 5,270.00 | 5,270.00 | -0.38% | 28,119 |
| Apr 3, 2026 | 5,320.00 | 5,410.00 | 5,260.00 | 5,290.00 | 5,290.00 | 1.93% | 50,903 |
| Apr 2, 2026 | 5,420.00 | 5,450.00 | 5,160.00 | 5,190.00 | 5,190.00 | -3.53% | 143,385 |
| Apr 1, 2026 | 5,400.00 | 5,440.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1.32% | 71,564 |
| Mar 31, 2026 | 5,500.00 | 5,500.00 | 5,310.00 | 5,310.00 | 5,310.00 | -3.45% | 86,434 |
| Mar 30, 2026 | 5,520.00 | 5,590.00 | 5,480.00 | 5,500.00 | 5,500.00 | -6.46% | 128,053 |
| Mar 27, 2026 | 5,860.00 | 5,910.00 | 5,780.00 | 5,880.00 | 5,580.00 | 0.34% | 60,337 |
| Mar 26, 2026 | 5,870.00 | 5,940.00 | 5,850.00 | 5,860.00 | 5,561.02 | -1.18% | 57,460 |
| Mar 25, 2026 | 5,850.00 | 5,960.00 | 5,820.00 | 5,930.00 | 5,627.45 | 1.37% | 61,948 |
| Mar 24, 2026 | 5,860.00 | 5,860.00 | 5,700.00 | 5,850.00 | 5,551.53 | 2.27% | 64,894 |
| Mar 23, 2026 | 5,950.00 | 5,950.00 | 5,720.00 | 5,720.00 | 5,428.16 | -4.83% | 150,488 |
| Mar 20, 2026 | 5,790.00 | 6,030.00 | 5,780.00 | 6,010.00 | 5,703.37 | 3.80% | 130,344 |
| Mar 19, 2026 | 5,700.00 | 5,830.00 | 5,700.00 | 5,790.00 | 5,494.59 | 0.35% | 68,476 |
| Mar 18, 2026 | 5,700.00 | 5,820.00 | 5,700.00 | 5,770.00 | 5,475.61 | 1.58% | 50,321 |
| Mar 17, 2026 | 5,800.00 | 5,800.00 | 5,660.00 | 5,680.00 | 5,390.20 | 0.35% | 52,743 |
| Mar 16, 2026 | 5,720.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,371.22 | -1.05% | 41,531 |
| Mar 13, 2026 | 5,750.00 | 5,810.00 | 5,670.00 | 5,720.00 | 5,428.16 | -0.87% | 63,548 |
| Mar 12, 2026 | 5,670.00 | 5,780.00 | 5,660.00 | 5,770.00 | 5,475.61 | 1.76% | 55,481 |
| Mar 11, 2026 | 5,570.00 | 5,770.00 | 5,560.00 | 5,670.00 | 5,380.71 | 1.98% | 91,490 |
| Mar 10, 2026 | 5,670.00 | 5,740.00 | 5,520.00 | 5,560.00 | 5,276.33 | -0.36% | 118,252 |
| Mar 9, 2026 | 5,580.00 | 5,600.00 | 5,430.00 | 5,580.00 | 5,295.31 | -1.59% | 58,859 |
| Mar 6, 2026 | 5,600.00 | 5,740.00 | 5,500.00 | 5,670.00 | 5,380.71 | 1.07% | 83,567 |
| Mar 5, 2026 | 5,600.00 | 5,660.00 | 5,410.00 | 5,610.00 | 5,323.78 | 6.65% | 109,882 |
| Mar 4, 2026 | 5,850.00 | 5,850.00 | 5,260.00 | 5,260.00 | 4,991.63 | -10.54% | 200,430 |
| Mar 3, 2026 | 5,940.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,580.00 | -1.34% | 169,186 |
| Feb 27, 2026 | 5,840.00 | 6,370.00 | 5,820.00 | 5,960.00 | 5,655.92 | 1.71% | 490,464 |
| Feb 26, 2026 | 5,980.00 | 5,980.00 | 5,830.00 | 5,860.00 | 5,561.02 | -1.68% | 117,457 |
| Feb 25, 2026 | 6,000.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,655.92 | 0.68% | 144,599 |
| Feb 24, 2026 | 5,900.00 | 5,930.00 | 5,800.00 | 5,920.00 | 5,617.96 | - | 98,366 |
| Feb 23, 2026 | 6,030.00 | 6,050.00 | 5,900.00 | 5,920.00 | 5,617.96 | - | 144,151 |
| Feb 20, 2026 | 5,800.00 | 6,030.00 | 5,740.00 | 5,920.00 | 5,617.96 | 2.25% | 171,655 |
| Feb 19, 2026 | 5,670.00 | 5,870.00 | 5,660.00 | 5,790.00 | 5,494.59 | 2.48% | 115,994 |
| Feb 13, 2026 | 5,550.00 | 5,860.00 | 5,550.00 | 5,650.00 | 5,361.73 | 1.07% | 205,844 |
| Feb 12, 2026 | 5,610.00 | 5,650.00 | 5,540.00 | 5,590.00 | 5,304.80 | 0.54% | 93,066 |
| Feb 11, 2026 | 5,540.00 | 5,580.00 | 5,480.00 | 5,560.00 | 5,276.33 | 0.36% | 50,734 |
| Feb 10, 2026 | 5,430.00 | 5,610.00 | 5,410.00 | 5,540.00 | 5,257.35 | 2.40% | 141,425 |
| Feb 9, 2026 | 5,170.00 | 5,420.00 | 5,140.00 | 5,410.00 | 5,133.98 | 5.25% | 125,324 |
| Feb 6, 2026 | 5,340.00 | 5,340.00 | 5,080.00 | 5,140.00 | 4,877.76 | -2.47% | 95,456 |
| Feb 5, 2026 | 5,290.00 | 5,350.00 | 5,210.00 | 5,270.00 | 5,001.12 | -1.68% | 56,865 |
| Feb 4, 2026 | 5,190.00 | 5,380.00 | 5,190.00 | 5,360.00 | 5,086.53 | 3.28% | 82,100 |
| Feb 3, 2026 | 5,230.00 | 5,240.00 | 5,140.00 | 5,190.00 | 4,925.20 | 0.97% | 45,357 |
| Feb 2, 2026 | 5,280.00 | 5,300.00 | 5,120.00 | 5,140.00 | 4,877.76 | -2.65% | 98,672 |
| Jan 30, 2026 | 5,180.00 | 5,400.00 | 5,130.00 | 5,280.00 | 5,010.61 | 2.13% | 126,863 |
| Jan 29, 2026 | 5,120.00 | 5,220.00 | 5,050.00 | 5,170.00 | 4,906.22 | 0.39% | 79,777 |
| Jan 28, 2026 | 5,250.00 | 5,280.00 | 5,050.00 | 5,150.00 | 4,887.24 | -1.72% | 129,655 |
| Jan 27, 2026 | 5,250.00 | 5,290.00 | 5,200.00 | 5,240.00 | 4,972.65 | -0.19% | 60,189 |
| Jan 26, 2026 | 5,210.00 | 5,330.00 | 5,210.00 | 5,250.00 | 4,982.14 | -0.57% | 60,995 |
| Jan 23, 2026 | 5,160.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,010.61 | 2.33% | 96,968 |
| Jan 22, 2026 | 5,100.00 | 5,220.00 | 5,100.00 | 5,160.00 | 4,896.73 | 1.18% | 65,318 |
| Jan 21, 2026 | 5,070.00 | 5,160.00 | 5,070.00 | 5,100.00 | 4,839.80 | -1.16% | 93,726 |
| Jan 20, 2026 | 5,080.00 | 5,190.00 | 5,050.00 | 5,160.00 | 4,896.73 | 1.57% | 96,637 |
| Jan 19, 2026 | 5,110.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,820.82 | -0.59% | 74,357 |
| Jan 16, 2026 | 5,110.00 | 5,150.00 | 5,080.00 | 5,110.00 | 4,849.29 | - | 76,042 |
| Jan 15, 2026 | 5,070.00 | 5,120.00 | 5,050.00 | 5,110.00 | 4,849.29 | 0.79% | 41,100 |
| Jan 14, 2026 | 5,050.00 | 5,080.00 | 5,000.00 | 5,070.00 | 4,811.33 | 0.80% | 75,787 |
| Jan 13, 2026 | 5,050.00 | 5,080.00 | 4,995.00 | 5,030.00 | 4,773.37 | -0.40% | 159,249 |
| Jan 12, 2026 | 5,040.00 | 5,090.00 | 5,000.00 | 5,050.00 | 4,792.35 | 0.20% | 60,913 |
| Jan 9, 2026 | 5,050.00 | 5,110.00 | 5,030.00 | 5,040.00 | 4,782.86 | -0.59% | 57,263 |
| Jan 8, 2026 | 5,140.00 | 5,150.00 | 5,000.00 | 5,070.00 | 4,811.33 | -0.98% | 85,321 |
| Jan 7, 2026 | 5,200.00 | 5,200.00 | 5,110.00 | 5,120.00 | 4,858.78 | -1.54% | 62,917 |
| Jan 6, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,200.00 | 4,934.69 | -0.38% | 47,425 |
| Jan 5, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,220.00 | 4,953.67 | -0.57% | 62,638 |
| Jan 2, 2026 | 5,320.00 | 5,330.00 | 5,220.00 | 5,250.00 | 4,982.14 | -1.32% | 37,959 |
| Dec 30, 2025 | 5,370.00 | 5,380.00 | 5,310.00 | 5,320.00 | 5,048.57 | -0.93% | 72,530 |
| Dec 29, 2025 | 5,430.00 | 5,430.00 | 5,320.00 | 5,370.00 | 5,096.02 | -1.29% | 32,208 |
| Dec 26, 2025 | 5,420.00 | 5,470.00 | 5,380.00 | 5,440.00 | 5,162.45 | 0.18% | 48,117 |
| Dec 24, 2025 | 5,410.00 | 5,450.00 | 5,365.00 | 5,430.00 | 5,152.96 | 0.37% | 30,446 |
| Dec 23, 2025 | 5,450.00 | 5,460.00 | 5,400.00 | 5,410.00 | 5,133.98 | -0.55% | 25,630 |
| Dec 22, 2025 | 5,470.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,162.45 | -0.55% | 56,900 |
| Dec 19, 2025 | 5,420.00 | 5,480.00 | 5,350.00 | 5,470.00 | 5,190.92 | 0.92% | 27,311 |
| Dec 18, 2025 | 5,450.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,143.47 | - | 19,399 |
| Dec 17, 2025 | 5,450.00 | 5,480.00 | 5,300.00 | 5,420.00 | 5,143.47 | -0.55% | 22,073 |
| Dec 16, 2025 | 5,490.00 | 5,530.00 | 5,420.00 | 5,450.00 | 5,171.94 | -1.45% | 44,804 |
| Dec 15, 2025 | 5,500.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,247.86 | 0.55% | 53,552 |
| Dec 12, 2025 | 5,430.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,219.39 | 1.29% | 39,162 |
| Dec 11, 2025 | 5,460.00 | 5,480.00 | 5,380.00 | 5,430.00 | 5,152.96 | 0.37% | 35,550 |
| Dec 10, 2025 | 5,450.00 | 5,460.00 | 5,410.00 | 5,410.00 | 5,133.98 | -0.73% | 20,411 |
| Dec 9, 2025 | 5,450.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,171.94 | -0.37% | 31,844 |
| Dec 8, 2025 | 5,550.00 | 5,570.00 | 5,450.00 | 5,470.00 | 5,190.92 | -1.44% | 38,995 |
| Dec 5, 2025 | 5,490.00 | 5,560.00 | 5,490.00 | 5,550.00 | 5,266.84 | 0.18% | 28,183 |
| Dec 4, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,540.00 | 5,257.35 | -0.18% | 23,766 |
| Dec 3, 2025 | 5,590.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,266.84 | 0.18% | 52,574 |
| Dec 2, 2025 | 5,520.00 | 5,570.00 | 5,400.00 | 5,540.00 | 5,257.35 | 0.73% | 45,883 |