Dongkuk Industries Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	3,720.00	3,750.00	3,690.00	3,700.00	3,108.95	43,367
2021-11-22	3,695.00	3,720.00	3,675.00	3,720.00	3,125.75	80,847
2021-11-19	3,700.00	3,705.00	3,675.00	3,700.00	3,108.95	57,037
2021-11-18	3,710.00	3,735.00	3,690.00	3,700.00	3,108.95	67,881
2021-11-17	3,780.00	3,790.00	3,710.00	3,740.00	3,142.56	105,933
2021-11-16	3,815.00	3,815.00	3,750.00	3,795.00	3,188.77	83,148
2021-11-15	3,830.00	3,840.00	3,780.00	3,825.00	3,213.98	74,343
2021-11-12	3,760.00	3,850.00	3,755.00	3,830.00	3,218.18	82,070
2021-11-11	3,700.00	3,790.00	3,700.00	3,760.00	3,159.36	107,041
2021-11-10	3,750.00	3,775.00	3,730.00	3,750.00	3,150.96	93,052
2021-11-09	3,760.00	3,800.00	3,725.00	3,745.00	3,146.76	83,788
2021-11-08	3,775.00	3,775.00	3,735.00	3,760.00	3,159.36	41,356
2021-11-05	3,780.00	3,795.00	3,750.00	3,780.00	3,176.17	70,910
2021-11-04	3,835.00	3,845.00	3,780.00	3,800.00	3,192.97	62,218
2021-11-03	3,860.00	3,860.00	3,805.00	3,830.00	3,218.18	61,861
2021-11-02	3,845.00	3,890.00	3,845.00	3,860.00	3,243.39	58,112
2021-11-01	3,880.00	3,880.00	3,825.00	3,845.00	3,230.78	67,378
2021-10-29	3,920.00	3,935.00	3,850.00	3,885.00	3,264.39	97,585
2021-10-28	3,940.00	3,945.00	3,905.00	3,905.00	3,281.20	57,615
2021-10-27	3,930.00	3,970.00	3,920.00	3,940.00	3,310.61	55,066
2021-10-26	3,950.00	3,970.00	3,920.00	3,925.00	3,298.00	51,054
2021-10-25	3,960.00	3,960.00	3,910.00	3,925.00	3,298.00	58,856
2021-10-22	3,980.00	3,980.00	3,930.00	3,965.00	3,331.61	67,454

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.