Dongkuk Industries Co., Ltd. 005160
KRX · South Korea · Non-Energy Minerals
KRW 3,970.00+630.00 (+18.86%)
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 4,065.00 | +21.71% | KRW 3,365.00 | KRW 4,250.00 | KRW 3,260.00 | 5.75M |
| 2026-10-01 | KRW 3,340.00 | -1.18% | KRW 3,455.00 | KRW 3,510.00 | KRW 3,260.00 | 478.94K |
| 2026-09-30 | KRW 3,380.00 | +3.68% | KRW 3,310.00 | KRW 3,735.00 | KRW 3,310.00 | 2.82M |
| 2026-09-29 | KRW 3,260.00 | -6.72% | KRW 3,485.00 | KRW 3,550.00 | KRW 3,260.00 | 318.49K |
| 2026-09-28 | KRW 3,495.00 | 0.00% | KRW 3,495.00 | KRW 3,540.00 | KRW 3,495.00 | 269.96K |
| 2026-09-23 | KRW 3,495.00 | -5.03% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,455.00 | 636.04K |
| 2026-09-22 | KRW 3,680.00 | +13.58% | KRW 3,270.00 | KRW 3,980.00 | KRW 3,165.00 | 12.35M |
| 2026-09-21 | KRW 3,240.00 | -6.63% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,240.00 | 544.30K |
| 2026-09-18 | KRW 3,470.00 | -5.45% | KRW 3,610.00 | KRW 3,755.00 | KRW 3,455.00 | 1.57M |
| 2026-09-17 | KRW 3,670.00 | +5.16% | KRW 3,435.00 | KRW 3,960.00 | KRW 3,395.00 | 10.98M |
| 2026-09-16 | KRW 3,490.00 | +13.50% | KRW 3,150.00 | KRW 3,820.00 | KRW 3,000.00 | 14.82M |
| 2026-09-15 | KRW 3,075.00 | -1.60% | KRW 3,095.00 | KRW 3,270.00 | KRW 2,910.00 | 1.44M |
| 2026-09-14 | KRW 3,125.00 | +23.03% | KRW 2,550.00 | KRW 3,300.00 | KRW 2,525.00 | 4.70M |
| 2026-09-11 | KRW 2,540.00 | +0.20% | KRW 2,530.00 | KRW 2,565.00 | KRW 2,500.00 | 11.67K |
| 2026-09-10 | KRW 2,535.00 | +0.80% | KRW 2,515.00 | KRW 2,535.00 | KRW 2,470.00 | 8.25K |
| 2026-09-09 | KRW 2,515.00 | +0.40% | KRW 2,505.00 | KRW 2,550.00 | KRW 2,470.00 | 21.63K |
| 2026-09-08 | KRW 2,505.00 | -0.99% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,475.00 | 32.27K |
| 2026-09-07 | KRW 2,530.00 | -1.17% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,500.00 | 26.80K |
| 2026-09-04 | KRW 2,560.00 | +1.59% | KRW 2,525.00 | KRW 2,560.00 | KRW 2,500.00 | 18.74K |
| 2026-09-03 | KRW 2,520.00 | +0.20% | KRW 2,515.00 | KRW 2,585.00 | KRW 2,500.00 | 18.73K |
| 2026-09-02 | KRW 2,515.00 | -2.14% | KRW 2,560.00 | KRW 2,560.00 | KRW 2,460.00 | 31.13K |
| 2026-09-01 | KRW 2,570.00 | -0.39% | KRW 2,590.00 | KRW 2,620.00 | KRW 2,550.00 | 22.25K |
| 2026-08-31 | KRW 2,580.00 | -0.96% | KRW 2,605.00 | KRW 2,605.00 | KRW 2,510.00 | 13.72K |
| 2026-08-28 | KRW 2,605.00 | +0.97% | KRW 2,575.00 | KRW 2,610.00 | KRW 2,550.00 | 9.11K |
| 2026-08-27 | KRW 2,580.00 | +1.98% | KRW 2,530.00 | KRW 2,675.00 | KRW 2,530.00 | 51.31K |
| 2026-08-26 | KRW 2,530.00 | -0.39% | KRW 2,520.00 | KRW 2,560.00 | KRW 2,500.00 | 19.32K |
| 2026-08-25 | KRW 2,540.00 | +2.63% | KRW 2,475.00 | KRW 2,540.00 | KRW 2,425.00 | 14.52K |
| 2026-08-24 | KRW 2,475.00 | +1.02% | KRW 2,450.00 | KRW 2,485.00 | KRW 2,420.00 | 23.15K |
| 2026-08-21 | KRW 2,450.00 | -0.81% | KRW 2,470.00 | KRW 2,570.00 | KRW 2,290.00 | 40.69K |
| 2026-08-20 | KRW 2,470.00 | -1.20% | KRW 2,515.00 | KRW 2,560.00 | KRW 2,450.00 | 54.49K |
| 2026-08-19 | KRW 2,500.00 | -4.76% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,480.00 | 28.31K |
| 2026-08-18 | KRW 2,625.00 | -2.23% | KRW 2,685.00 | KRW 2,700.00 | KRW 2,550.00 | 53.03K |
| 2026-08-14 | KRW 2,685.00 | +1.32% | KRW 2,630.00 | KRW 2,690.00 | KRW 2,630.00 | 19.80K |
| 2026-08-13 | KRW 2,650.00 | -1.49% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,650.00 | 33.82K |
| 2026-08-12 | KRW 2,690.00 | +0.56% | KRW 2,675.00 | KRW 2,715.00 | KRW 2,670.00 | 27.67K |
| 2026-08-11 | KRW 2,675.00 | +0.56% | KRW 2,665.00 | KRW 2,765.00 | KRW 2,665.00 | 103.03K |
| 2026-08-10 | KRW 2,660.00 | +3.30% | KRW 2,600.00 | KRW 2,690.00 | KRW 2,580.00 | 50.25K |
| 2026-08-07 | KRW 2,575.00 | +2.18% | KRW 2,530.00 | KRW 2,590.00 | KRW 2,520.00 | 50.63K |
| 2026-08-06 | KRW 2,520.00 | -0.79% | KRW 2,540.00 | KRW 2,580.00 | KRW 2,470.00 | 38.04K |
| 2026-08-05 | KRW 2,540.00 | +2.42% | KRW 2,495.00 | KRW 2,545.00 | KRW 2,480.00 | 74.43K |
| 2026-08-04 | KRW 2,480.00 | +3.33% | KRW 2,400.00 | KRW 2,490.00 | KRW 2,400.00 | 30.84K |
| 2026-08-03 | KRW 2,400.00 | +3.67% | KRW 2,305.00 | KRW 2,435.00 | KRW 2,280.00 | 37.75K |
| 2026-07-31 | KRW 2,315.00 | +0.43% | KRW 2,330.00 | KRW 2,455.00 | KRW 2,310.00 | 67.13K |
| 2026-07-30 | KRW 2,305.00 | +3.13% | KRW 2,235.00 | KRW 2,355.00 | KRW 2,225.00 | 58.50K |
| 2026-07-29 | KRW 2,235.00 | -3.66% | KRW 2,305.00 | KRW 2,375.00 | KRW 2,185.00 | 165.57K |
| 2026-07-28 | KRW 2,320.00 | -3.93% | KRW 2,415.00 | KRW 2,445.00 | KRW 2,320.00 | 37.05K |
| 2026-07-27 | KRW 2,415.00 | +0.42% | KRW 2,415.00 | KRW 2,505.00 | KRW 2,400.00 | 35.16K |
| 2026-07-24 | KRW 2,405.00 | -1.03% | KRW 2,425.00 | KRW 2,450.00 | KRW 2,380.00 | 24.62K |
| 2026-07-23 | KRW 2,430.00 | +6.11% | KRW 2,290.00 | KRW 2,435.00 | KRW 2,285.00 | 49.76K |
| 2026-07-22 | KRW 2,290.00 | +0.44% | KRW 2,300.00 | KRW 2,365.00 | KRW 2,290.00 | 55.64K |
| 2026-07-21 | KRW 2,280.00 | 0.00% | KRW 2,265.00 | KRW 2,295.00 | KRW 2,240.00 | 42.51K |
| 2026-07-20 | KRW 2,280.00 | -4.20% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,265.00 | 63.32K |
| 2026-07-16 | KRW 2,380.00 | +2.37% | KRW 2,325.00 | KRW 2,380.00 | KRW 2,305.00 | 63.48K |
| 2026-07-15 | KRW 2,325.00 | +1.53% | KRW 2,350.00 | KRW 2,370.00 | KRW 2,315.00 | 62.02K |
| 2026-07-14 | KRW 2,290.00 | -0.43% | KRW 2,300.00 | KRW 2,315.00 | KRW 2,220.00 | 112.84K |
| 2026-07-13 | KRW 2,300.00 | -0.86% | KRW 2,325.00 | KRW 2,405.00 | KRW 2,280.00 | 71.45K |
| 2026-07-10 | KRW 2,320.00 | +2.43% | KRW 2,305.00 | KRW 2,355.00 | KRW 2,265.00 | 91.33K |
| 2026-07-09 | KRW 2,265.00 | -1.52% | KRW 2,300.00 | KRW 2,345.00 | KRW 2,230.00 | 102.52K |
| 2026-07-08 | KRW 2,300.00 | -2.13% | KRW 2,310.00 | KRW 2,375.00 | KRW 2,285.00 | 90.32K |
| 2026-07-07 | KRW 2,350.00 | -1.26% | KRW 2,415.00 | KRW 2,415.00 | KRW 2,300.00 | 101.14K |
| 2026-07-06 | KRW 2,380.00 | +1.49% | KRW 2,345.00 | KRW 2,380.00 | KRW 2,295.00 | 66.00K |
| 2026-07-03 | KRW 2,345.00 | +1.08% | KRW 2,350.00 | KRW 2,430.00 | KRW 2,275.00 | 97.59K |
| 2026-07-02 | KRW 2,320.00 | -2.32% | KRW 2,350.00 | KRW 2,460.00 | KRW 2,305.00 | 107.21K |
| 2026-07-01 | KRW 2,375.00 | +1.06% | KRW 2,350.00 | KRW 2,430.00 | KRW 2,320.00 | 56.07K |
| 2026-06-30 | KRW 2,350.00 | +0.43% | KRW 2,305.00 | KRW 2,435.00 | KRW 2,305.00 | 77.02K |
| 2026-06-29 | KRW 2,340.00 | +8.58% | KRW 2,140.00 | KRW 2,345.00 | KRW 2,135.00 | 143.66K |
| 2026-06-26 | KRW 2,155.00 | -7.31% | KRW 2,300.00 | KRW 2,325.00 | KRW 2,125.00 | 255.09K |
| 2026-06-25 | KRW 2,325.00 | -0.43% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,315.00 | 61.94K |
| 2026-06-24 | KRW 2,335.00 | 0.00% | KRW 2,320.00 | KRW 2,415.00 | KRW 2,285.00 | 153.93K |
| 2026-06-23 | KRW 2,335.00 | -4.11% | KRW 2,400.00 | KRW 2,430.00 | KRW 2,310.00 | 117.18K |
| 2026-06-22 | KRW 2,435.00 | -1.02% | KRW 2,440.00 | KRW 2,485.00 | KRW 2,400.00 | 95.32K |
| 2026-06-19 | KRW 2,460.00 | -3.53% | KRW 2,550.00 | KRW 2,555.00 | KRW 2,415.00 | 177.61K |
| 2026-06-18 | KRW 2,550.00 | -4.14% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,545.00 | 94.98K |
| 2026-06-17 | KRW 2,660.00 | -3.45% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,660.00 | 116.67K |
| 2026-06-16 | KRW 2,755.00 | +5.96% | KRW 2,605.00 | KRW 3,165.00 | KRW 2,530.00 | 940.72K |
| 2026-06-15 | KRW 2,600.00 | +4.42% | KRW 2,500.00 | KRW 2,620.00 | KRW 2,500.00 | 127.01K |
| 2026-06-12 | KRW 2,490.00 | +1.84% | KRW 2,490.00 | KRW 2,540.00 | KRW 2,455.00 | 162.72K |
| 2026-06-11 | KRW 2,445.00 | -0.61% | KRW 2,440.00 | KRW 2,495.00 | KRW 2,400.00 | 107.26K |
| 2026-06-10 | KRW 2,460.00 | 0.00% | KRW 2,445.00 | KRW 2,530.00 | KRW 2,385.00 | 137.06K |
| 2026-06-09 | KRW 2,460.00 | +2.29% | KRW 2,405.00 | KRW 2,485.00 | KRW 2,405.00 | 202.92K |
| 2026-06-08 | KRW 2,405.00 | -4.18% | KRW 2,405.00 | KRW 2,615.00 | KRW 2,355.00 | 197.87K |
| 2026-06-05 | KRW 2,510.00 | -2.90% | KRW 2,585.00 | KRW 2,640.00 | KRW 2,500.00 | 116.52K |
| 2026-06-04 | KRW 2,585.00 | +3.40% | KRW 2,500.00 | KRW 2,805.00 | KRW 2,490.00 | 372.09K |
| 2026-06-02 | KRW 2,500.00 | -1.77% | KRW 2,545.00 | KRW 2,555.00 | KRW 2,480.00 | 144.36K |
| 2026-06-01 | KRW 2,545.00 | -1.55% | KRW 2,585.00 | KRW 2,660.00 | KRW 2,505.00 | 212.10K |
| 2026-05-29 | KRW 2,585.00 | -3.18% | KRW 2,670.00 | KRW 2,685.00 | KRW 2,555.00 | 137.20K |
| 2026-05-28 | KRW 2,670.00 | -0.37% | KRW 2,680.00 | KRW 2,765.00 | KRW 2,595.00 | 146.65K |
| 2026-05-27 | KRW 2,680.00 | -5.13% | KRW 2,825.00 | KRW 2,875.00 | KRW 2,650.00 | 202.47K |
| 2026-05-26 | KRW 2,825.00 | -1.91% | KRW 2,965.00 | KRW 2,965.00 | KRW 2,805.00 | 188.53K |
| 2026-05-22 | KRW 2,880.00 | +2.31% | KRW 2,840.00 | KRW 2,935.00 | KRW 2,840.00 | 85.00K |