KBI DONGKOOK IND CO., LTD. 001620
KRX · South Korea · Producer Manufacturing
KRW 2,190.00+5.00 (+0.23%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,190.00 | +0.23% | KRW 2,185.00 | KRW 2,190.00 | KRW 2,150.00 | 7.53K |
| 2026-10-01 | KRW 2,185.00 | +0.46% | KRW 2,190.00 | KRW 2,195.00 | KRW 2,140.00 | 6.98K |
| 2026-09-30 | KRW 2,175.00 | 0.00% | KRW 2,160.00 | KRW 2,180.00 | KRW 2,140.00 | 14.20K |
| 2026-09-29 | KRW 2,175.00 | -0.46% | KRW 2,180.00 | KRW 2,190.00 | KRW 2,120.00 | 10.27K |
| 2026-09-28 | KRW 2,185.00 | -2.02% | KRW 2,220.00 | KRW 2,265.00 | KRW 2,165.00 | 7.77K |
| 2026-09-23 | KRW 2,230.00 | +1.83% | KRW 2,210.00 | KRW 2,260.00 | KRW 2,155.00 | 26.64K |
| 2026-09-22 | KRW 2,190.00 | -1.13% | KRW 2,240.00 | KRW 2,250.00 | KRW 2,180.00 | 13.29K |
| 2026-09-21 | KRW 2,215.00 | +1.61% | KRW 2,175.00 | KRW 2,215.00 | KRW 2,165.00 | 9.59K |
| 2026-09-18 | KRW 2,180.00 | +1.16% | KRW 2,145.00 | KRW 2,200.00 | KRW 2,145.00 | 13.34K |
| 2026-09-17 | KRW 2,155.00 | +0.70% | KRW 2,140.00 | KRW 2,180.00 | KRW 2,125.00 | 29.47K |
| 2026-09-16 | KRW 2,140.00 | -0.47% | KRW 2,170.00 | KRW 2,170.00 | KRW 2,115.00 | 12.65K |
| 2026-09-15 | KRW 2,150.00 | -0.46% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,115.00 | 10.00K |
| 2026-09-14 | KRW 2,160.00 | +0.93% | KRW 2,140.00 | KRW 2,195.00 | KRW 2,115.00 | 8.22K |
| 2026-09-11 | KRW 2,140.00 | -0.93% | KRW 2,145.00 | KRW 2,180.00 | KRW 2,135.00 | 5.87K |
| 2026-09-10 | KRW 2,160.00 | +0.23% | KRW 2,155.00 | KRW 2,175.00 | KRW 2,135.00 | 10.83K |
| 2026-09-09 | KRW 2,155.00 | -1.15% | KRW 2,195.00 | KRW 2,210.00 | KRW 2,145.00 | 12.16K |
| 2026-09-08 | KRW 2,180.00 | -3.11% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,175.00 | 23.45K |
| 2026-09-07 | KRW 2,250.00 | -0.44% | KRW 2,260.00 | KRW 2,295.00 | KRW 2,200.00 | 26.13K |
| 2026-09-04 | KRW 2,260.00 | +2.03% | KRW 2,215.00 | KRW 2,280.00 | KRW 2,215.00 | 8.37K |
| 2026-09-03 | KRW 2,215.00 | +0.68% | KRW 2,215.00 | KRW 2,225.00 | KRW 2,180.00 | 7.71K |
| 2026-09-02 | KRW 2,200.00 | +1.85% | KRW 2,180.00 | KRW 2,200.00 | KRW 2,135.00 | 24.75K |
| 2026-09-01 | KRW 2,160.00 | +0.23% | KRW 2,170.00 | KRW 2,170.00 | KRW 2,135.00 | 7.36K |
| 2026-08-31 | KRW 2,155.00 | +0.23% | KRW 2,120.00 | KRW 2,175.00 | KRW 2,120.00 | 16.50K |
| 2026-08-28 | KRW 2,150.00 | -1.60% | KRW 2,185.00 | KRW 2,230.00 | KRW 2,100.00 | 14.01K |
| 2026-08-27 | KRW 2,185.00 | +0.69% | KRW 2,185.00 | KRW 2,245.00 | KRW 2,120.00 | 14.32K |
| 2026-08-26 | KRW 2,170.00 | +0.23% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,145.00 | 1.65K |
| 2026-08-25 | KRW 2,165.00 | +0.93% | KRW 2,150.00 | KRW 2,170.00 | KRW 2,085.00 | 7.40K |
| 2026-08-24 | KRW 2,145.00 | -0.46% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,090.00 | 13.46K |
| 2026-08-21 | KRW 2,155.00 | -1.60% | KRW 2,210.00 | KRW 2,210.00 | KRW 2,080.00 | 26.11K |
| 2026-08-20 | KRW 2,190.00 | +1.15% | KRW 2,190.00 | KRW 2,195.00 | KRW 2,150.00 | 9.68K |
| 2026-08-19 | KRW 2,165.00 | -2.70% | KRW 2,225.00 | KRW 2,240.00 | KRW 2,155.00 | 13.52K |
| 2026-08-18 | KRW 2,225.00 | -3.05% | KRW 2,275.00 | KRW 2,330.00 | KRW 2,210.00 | 15.16K |
| 2026-08-14 | KRW 2,295.00 | +1.10% | KRW 2,270.00 | KRW 2,295.00 | KRW 2,225.00 | 15.79K |
| 2026-08-13 | KRW 2,270.00 | -0.44% | KRW 2,270.00 | KRW 2,315.00 | KRW 2,205.00 | 36.85K |
| 2026-08-12 | KRW 2,280.00 | +3.64% | KRW 2,205.00 | KRW 2,285.00 | KRW 2,200.00 | 11.61K |
| 2026-08-11 | KRW 2,200.00 | +2.09% | KRW 2,165.00 | KRW 2,215.00 | KRW 2,100.00 | 57.61K |
| 2026-08-10 | KRW 2,155.00 | +1.17% | KRW 2,130.00 | KRW 2,160.00 | KRW 2,105.00 | 9.70K |
| 2026-08-07 | KRW 2,130.00 | -0.93% | KRW 2,150.00 | KRW 2,170.00 | KRW 2,065.00 | 58.52K |
| 2026-08-06 | KRW 2,150.00 | +0.70% | KRW 2,135.00 | KRW 2,155.00 | KRW 2,100.00 | 8.08K |
| 2026-08-05 | KRW 2,135.00 | +2.15% | KRW 2,090.00 | KRW 2,155.00 | KRW 2,090.00 | 26.88K |
| 2026-08-04 | KRW 2,090.00 | +0.72% | KRW 2,060.00 | KRW 2,095.00 | KRW 2,050.00 | 16.66K |
| 2026-08-03 | KRW 2,075.00 | -0.95% | KRW 2,075.00 | KRW 2,115.00 | KRW 2,010.00 | 21.50K |
| 2026-07-31 | KRW 2,095.00 | +2.44% | KRW 2,085.00 | KRW 2,105.00 | KRW 2,060.00 | 21.48K |
| 2026-07-30 | KRW 2,045.00 | +2.87% | KRW 1,972.00 | KRW 2,140.00 | KRW 1,890.00 | 141.39K |
| 2026-07-29 | KRW 1,988.00 | -4.19% | KRW 2,125.00 | KRW 2,125.00 | KRW 1,914.00 | 95.45K |
| 2026-07-28 | KRW 2,075.00 | -2.81% | KRW 2,140.00 | KRW 2,140.00 | KRW 2,045.00 | 15.94K |
| 2026-07-27 | KRW 2,135.00 | +0.71% | KRW 2,120.00 | KRW 2,155.00 | KRW 2,110.00 | 11.83K |
| 2026-07-24 | KRW 2,120.00 | -0.93% | KRW 2,120.00 | KRW 2,140.00 | KRW 2,105.00 | 8.78K |
| 2026-07-23 | KRW 2,140.00 | +1.90% | KRW 2,100.00 | KRW 2,160.00 | KRW 2,100.00 | 25.76K |
| 2026-07-22 | KRW 2,100.00 | -0.47% | KRW 2,150.00 | KRW 2,175.00 | KRW 2,085.00 | 40.34K |
| 2026-07-21 | KRW 2,110.00 | -2.54% | KRW 2,165.00 | KRW 2,205.00 | KRW 2,095.00 | 49.62K |
| 2026-07-20 | KRW 2,165.00 | -2.48% | KRW 2,200.00 | KRW 2,215.00 | KRW 2,160.00 | 8.22K |
| 2026-07-16 | KRW 2,220.00 | -0.45% | KRW 2,235.00 | KRW 2,245.00 | KRW 2,190.00 | 17.97K |
| 2026-07-15 | KRW 2,230.00 | +1.83% | KRW 2,200.00 | KRW 2,265.00 | KRW 2,195.00 | 12.15K |
| 2026-07-14 | KRW 2,190.00 | 0.00% | KRW 2,220.00 | KRW 2,225.00 | KRW 2,150.00 | 22.38K |
| 2026-07-13 | KRW 2,190.00 | -3.74% | KRW 2,285.00 | KRW 2,330.00 | KRW 2,165.00 | 41.07K |
| 2026-07-10 | KRW 2,275.00 | +4.36% | KRW 2,240.00 | KRW 2,300.00 | KRW 2,215.00 | 31.40K |
| 2026-07-09 | KRW 2,180.00 | -1.80% | KRW 2,260.00 | KRW 2,275.00 | KRW 2,180.00 | 15.09K |
| 2026-07-08 | KRW 2,220.00 | -2.84% | KRW 2,285.00 | KRW 2,310.00 | KRW 2,200.00 | 38.68K |
| 2026-07-07 | KRW 2,285.00 | -0.65% | KRW 2,350.00 | KRW 2,360.00 | KRW 2,245.00 | 30.10K |
| 2026-07-06 | KRW 2,300.00 | -0.86% | KRW 2,325.00 | KRW 2,370.00 | KRW 2,290.00 | 13.03K |
| 2026-07-03 | KRW 2,320.00 | -0.64% | KRW 2,375.00 | KRW 2,390.00 | KRW 2,290.00 | 20.56K |
| 2026-07-02 | KRW 2,335.00 | -1.06% | KRW 2,360.00 | KRW 2,410.00 | KRW 2,295.00 | 27.57K |
| 2026-07-01 | KRW 2,360.00 | +2.61% | KRW 2,290.00 | KRW 2,550.00 | KRW 2,265.00 | 112.36K |
| 2026-06-30 | KRW 2,300.00 | -2.54% | KRW 2,360.00 | KRW 2,390.00 | KRW 2,285.00 | 27.66K |
| 2026-06-29 | KRW 2,360.00 | +9.51% | KRW 2,150.00 | KRW 2,370.00 | KRW 2,150.00 | 67.48K |
| 2026-06-26 | KRW 2,155.00 | -1.82% | KRW 2,180.00 | KRW 2,195.00 | KRW 2,105.00 | 91.11K |
| 2026-06-25 | KRW 2,195.00 | -6.20% | KRW 2,340.00 | KRW 2,340.00 | KRW 2,165.00 | 74.67K |
| 2026-06-24 | KRW 2,340.00 | +8.58% | KRW 2,165.00 | KRW 2,350.00 | KRW 2,155.00 | 104.77K |
| 2026-06-23 | KRW 2,155.00 | -5.48% | KRW 2,250.00 | KRW 2,275.00 | KRW 2,150.00 | 59.87K |
| 2026-06-22 | KRW 2,280.00 | -2.98% | KRW 2,350.00 | KRW 2,360.00 | KRW 2,250.00 | 49.56K |
| 2026-06-19 | KRW 2,350.00 | -2.89% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,250.00 | 71.96K |
| 2026-06-18 | KRW 2,420.00 | -1.02% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,375.00 | 62.49K |
| 2026-06-17 | KRW 2,445.00 | +1.03% | KRW 2,425.00 | KRW 2,475.00 | KRW 2,420.00 | 16.87K |
| 2026-06-16 | KRW 2,420.00 | -2.42% | KRW 2,460.00 | KRW 2,475.00 | KRW 2,405.00 | 33.10K |
| 2026-06-15 | KRW 2,480.00 | +0.61% | KRW 2,485.00 | KRW 2,550.00 | KRW 2,465.00 | 38.05K |
| 2026-06-12 | KRW 2,465.00 | +3.79% | KRW 2,375.00 | KRW 2,500.00 | KRW 2,375.00 | 109.33K |
| 2026-06-11 | KRW 2,375.00 | +2.59% | KRW 2,300.00 | KRW 2,455.00 | KRW 2,290.00 | 70.23K |
| 2026-06-10 | KRW 2,315.00 | -4.14% | KRW 2,415.00 | KRW 2,440.00 | KRW 2,290.00 | 73.11K |
| 2026-06-09 | KRW 2,415.00 | +7.57% | KRW 2,245.00 | KRW 2,525.00 | KRW 2,245.00 | 123.32K |
| 2026-06-08 | KRW 2,245.00 | -7.23% | KRW 2,375.00 | KRW 2,395.00 | KRW 2,220.00 | 49.01K |
| 2026-06-05 | KRW 2,420.00 | -2.62% | KRW 2,485.00 | KRW 2,485.00 | KRW 2,360.00 | 82.31K |
| 2026-06-04 | KRW 2,485.00 | +2.69% | KRW 2,420.00 | KRW 2,535.00 | KRW 2,415.00 | 59.53K |
| 2026-06-02 | KRW 2,420.00 | +0.83% | KRW 2,400.00 | KRW 2,490.00 | KRW 2,275.00 | 76.43K |
| 2026-06-01 | KRW 2,400.00 | -2.64% | KRW 2,465.00 | KRW 2,475.00 | KRW 2,310.00 | 235.86K |
| 2026-05-29 | KRW 2,465.00 | -6.10% | KRW 2,630.00 | KRW 2,655.00 | KRW 2,460.00 | 45.82K |
| 2026-05-28 | KRW 2,625.00 | +4.58% | KRW 2,510.00 | KRW 2,625.00 | KRW 2,465.00 | 77.52K |
| 2026-05-27 | KRW 2,510.00 | -5.28% | KRW 2,650.00 | KRW 2,695.00 | KRW 2,505.00 | 75.69K |
| 2026-05-26 | KRW 2,650.00 | -4.68% | KRW 2,775.00 | KRW 2,815.00 | KRW 2,645.00 | 71.78K |
| 2026-05-22 | KRW 2,780.00 | +1.83% | KRW 2,730.00 | KRW 2,815.00 | KRW 2,720.00 | 60.94K |