Dongkuk Structures & Construction Co., Ltd. 100130
KRX · South Korea · Non-Energy Minerals
KRW 1,565.00+58.00 (+3.85%)
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 1,565.00 | +3.85% | KRW 1,507.00 | KRW 1,794.00 | KRW 1,489.00 | 5.18M |
| 2026-10-01 | KRW 1,507.00 | +0.33% | KRW 1,512.00 | KRW 1,544.00 | KRW 1,494.00 | 142.55K |
| 2026-09-30 | KRW 1,502.00 | 0.00% | KRW 1,503.00 | KRW 1,559.00 | KRW 1,499.00 | 419.08K |
| 2026-09-29 | KRW 1,502.00 | -2.09% | KRW 1,541.00 | KRW 1,556.00 | KRW 1,490.00 |
| 468.67K |
| 2026-09-28 | KRW 1,534.00 | +6.68% | KRW 1,441.00 | KRW 1,717.00 | KRW 1,400.00 | 3.56M |
| 2026-09-23 | KRW 1,438.00 | -2.38% | KRW 1,441.00 | KRW 1,468.00 | KRW 1,425.00 | 345.28K |
| 2026-09-22 | KRW 1,473.00 | +3.15% | KRW 1,419.00 | KRW 1,593.00 | KRW 1,402.00 | 3.25M |
| 2026-09-21 | KRW 1,428.00 | -2.19% | KRW 1,451.00 | KRW 1,451.00 | KRW 1,427.00 | 134.82K |
| 2026-09-18 | KRW 1,460.00 | +2.82% | KRW 1,421.00 | KRW 1,477.00 | KRW 1,420.00 | 284.44K |
| 2026-09-17 | KRW 1,420.00 | -1.93% | KRW 1,450.00 | KRW 1,496.00 | KRW 1,420.00 | 1.22M |
| 2026-09-16 | KRW 1,448.00 | +6.00% | KRW 1,366.00 | KRW 1,590.00 | KRW 1,355.00 | 6.92M |
| 2026-09-15 | KRW 1,366.00 | -3.26% | KRW 1,407.00 | KRW 1,440.00 | KRW 1,340.00 | 807.81K |
| 2026-09-14 | KRW 1,412.00 | +4.90% | KRW 1,331.00 | KRW 1,718.00 | KRW 1,314.00 | 5.72M |
| 2026-09-11 | KRW 1,346.00 | -2.25% | KRW 1,377.00 | KRW 1,377.00 | KRW 1,343.00 | 52.56K |
| 2026-09-10 | KRW 1,377.00 | +1.55% | KRW 1,380.00 | KRW 1,380.00 | KRW 1,330.00 | 54.61K |
| 2026-09-09 | KRW 1,356.00 | +0.07% | KRW 1,357.00 | KRW 1,373.00 | KRW 1,352.00 | 62.29K |
| 2026-09-08 | KRW 1,355.00 | -0.15% | KRW 1,380.00 | KRW 1,380.00 | KRW 1,350.00 | 71.63K |
| 2026-09-07 | KRW 1,357.00 | +0.67% | KRW 1,382.00 | KRW 1,382.00 | KRW 1,341.00 | 76.76K |
| 2026-09-04 | KRW 1,348.00 | +0.60% | KRW 1,340.00 | KRW 1,378.00 | KRW 1,332.00 | 102.04K |
| 2026-09-03 | KRW 1,340.00 | -1.25% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,326.00 | 131.77K |
| 2026-09-02 | KRW 1,357.00 | -2.65% | KRW 1,410.00 | KRW 1,410.00 | KRW 1,302.00 | 195.34K |
| 2026-09-01 | KRW 1,394.00 | -3.40% | KRW 1,449.00 | KRW 1,449.00 | KRW 1,394.00 | 147.93K |
| 2026-08-31 | KRW 1,443.00 | +1.55% | KRW 1,420.00 | KRW 1,447.00 | KRW 1,386.00 | 71.25K |
| 2026-08-28 | KRW 1,421.00 | +1.36% | KRW 1,456.00 | KRW 1,498.00 | KRW 1,405.00 | 362.10K |
| 2026-08-27 | KRW 1,402.00 | +1.30% | KRW 1,397.00 | KRW 1,703.00 | KRW 1,369.00 | 1.82M |
| 2026-08-26 | KRW 1,384.00 | +2.14% | KRW 1,355.00 | KRW 1,384.00 | KRW 1,338.00 | 59.90K |
| 2026-08-25 | KRW 1,355.00 | +1.19% | KRW 1,339.00 | KRW 1,358.00 | KRW 1,293.00 | 72.19K |
| 2026-08-24 | KRW 1,339.00 | +2.68% | KRW 1,316.00 | KRW 1,339.00 | KRW 1,289.00 | 91.27K |
| 2026-08-21 | KRW 1,304.00 | -5.51% | KRW 1,380.00 | KRW 1,380.00 | KRW 1,278.00 | 238.31K |
| 2026-08-20 | KRW 1,380.00 | -2.75% | KRW 1,420.00 | KRW 1,425.00 | KRW 1,344.00 | 273.03K |
| 2026-08-19 | KRW 1,419.00 | -2.27% | KRW 1,460.00 | KRW 1,460.00 | KRW 1,403.00 | 122.94K |
| 2026-08-18 | KRW 1,452.00 | -4.28% | KRW 1,517.00 | KRW 1,519.00 | KRW 1,440.00 | 124.03K |
| 2026-08-14 | KRW 1,517.00 | -3.25% | KRW 1,532.00 | KRW 1,569.00 | KRW 1,505.00 | 108.83K |
| 2026-08-13 | KRW 1,568.00 | -0.06% | KRW 1,569.00 | KRW 1,592.00 | KRW 1,538.00 | 187.13K |
| 2026-08-12 | KRW 1,569.00 | +0.58% | KRW 1,558.00 | KRW 1,577.00 | KRW 1,527.00 | 160.41K |
| 2026-08-11 | KRW 1,560.00 | +0.26% | KRW 1,543.00 | KRW 1,575.00 | KRW 1,526.00 | 182.93K |
| 2026-08-10 | KRW 1,556.00 | +3.53% | KRW 1,500.00 | KRW 1,556.00 | KRW 1,485.00 | 106.72K |
| 2026-08-07 | KRW 1,503.00 | +0.94% | KRW 1,500.00 | KRW 1,529.00 | KRW 1,477.00 | 171.31K |
| 2026-08-06 | KRW 1,489.00 | -0.33% | KRW 1,494.00 | KRW 1,506.00 | KRW 1,457.00 | 112.24K |
| 2026-08-05 | KRW 1,494.00 | +1.98% | KRW 1,465.00 | KRW 1,506.00 | KRW 1,458.00 | 75.30K |
| 2026-08-04 | KRW 1,465.00 | +2.81% | KRW 1,425.00 | KRW 1,487.00 | KRW 1,425.00 | 114.80K |
| 2026-08-03 | KRW 1,425.00 | 0.00% | KRW 1,411.00 | KRW 1,470.00 | KRW 1,411.00 | 144.34K |
| 2026-07-31 | KRW 1,425.00 | -0.14% | KRW 1,402.00 | KRW 1,454.00 | KRW 1,400.00 | 94.92K |
| 2026-07-30 | KRW 1,427.00 | -0.14% | KRW 1,229.00 | KRW 1,438.00 | KRW 1,229.00 | 511.81K |
| 2026-07-29 | KRW 1,429.00 | -4.22% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,350.00 | 307.41K |
| 2026-07-28 | KRW 1,492.00 | -3.74% | KRW 1,550.00 | KRW 1,551.00 | KRW 1,451.00 | 94.75K |
| 2026-07-27 | KRW 1,550.00 | -0.06% | KRW 1,551.00 | KRW 1,571.00 | KRW 1,492.00 | 115.30K |
| 2026-07-24 | KRW 1,551.00 | -1.46% | KRW 1,532.00 | KRW 1,595.00 | KRW 1,532.00 | 179.00K |
| 2026-07-23 | KRW 1,574.00 | +6.42% | KRW 1,493.00 | KRW 1,574.00 | KRW 1,471.00 | 141.65K |
| 2026-07-22 | KRW 1,479.00 | +0.14% | KRW 1,465.00 | KRW 1,491.00 | KRW 1,456.00 | 78.87K |
| 2026-07-21 | KRW 1,477.00 | -0.87% | KRW 1,495.00 | KRW 1,495.00 | KRW 1,431.00 | 98.28K |
| 2026-07-20 | KRW 1,490.00 | -0.73% | KRW 1,501.00 | KRW 1,516.00 | KRW 1,458.00 | 123.53K |
| 2026-07-16 | KRW 1,501.00 | -0.92% | KRW 1,515.00 | KRW 1,528.00 | KRW 1,488.00 | 98.10K |
| 2026-07-15 | KRW 1,515.00 | -1.05% | KRW 1,540.00 | KRW 1,561.00 | KRW 1,514.00 | 75.64K |
| 2026-07-14 | KRW 1,531.00 | +0.39% | KRW 1,512.00 | KRW 1,532.00 | KRW 1,449.00 | 83.97K |
| 2026-07-13 | KRW 1,525.00 | -0.20% | KRW 1,540.00 | KRW 1,603.00 | KRW 1,492.00 | 164.62K |
| 2026-07-10 | KRW 1,528.00 | -0.71% | KRW 1,554.00 | KRW 1,559.00 | KRW 1,525.00 | 96.17K |
| 2026-07-09 | KRW 1,539.00 | +0.98% | KRW 1,524.00 | KRW 1,550.00 | KRW 1,483.00 | 206.28K |
| 2026-07-08 | KRW 1,524.00 | -3.97% | KRW 1,575.00 | KRW 1,594.00 | KRW 1,504.00 | 183.68K |
| 2026-07-07 | KRW 1,587.00 | +0.63% | KRW 1,592.00 | KRW 1,600.00 | KRW 1,533.00 | 219.64K |
| 2026-07-06 | KRW 1,577.00 | -2.23% | KRW 1,613.00 | KRW 1,628.00 | KRW 1,565.00 | 82.67K |
| 2026-07-03 | KRW 1,613.00 | -2.30% | KRW 1,651.00 | KRW 1,653.00 | KRW 1,510.00 | 87.35K |
| 2026-07-02 | KRW 1,651.00 | -0.60% | KRW 1,621.00 | KRW 1,664.00 | KRW 1,590.00 | 77.35K |
| 2026-07-01 | KRW 1,661.00 | +5.13% | KRW 1,595.00 | KRW 1,739.00 | KRW 1,582.00 | 238.84K |
| 2026-06-30 | KRW 1,580.00 | +1.94% | KRW 1,553.00 | KRW 1,612.00 | KRW 1,501.00 | 163.29K |
| 2026-06-29 | KRW 1,550.00 | +9.15% | KRW 1,412.00 | KRW 1,553.00 | KRW 1,412.00 | 213.53K |
| 2026-06-26 | KRW 1,420.00 | -5.33% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,381.00 | 237.26K |
| 2026-06-25 | KRW 1,500.00 | +0.81% | KRW 1,476.00 | KRW 1,556.00 | KRW 1,475.00 | 264.99K |
| 2026-06-24 | KRW 1,488.00 | -3.06% | KRW 1,521.00 | KRW 1,522.00 | KRW 1,447.00 | 245.79K |
| 2026-06-23 | KRW 1,535.00 | -2.04% | KRW 1,550.00 | KRW 1,565.00 | KRW 1,478.00 | 266.80K |
| 2026-06-22 | KRW 1,567.00 | -3.75% | KRW 1,649.00 | KRW 1,649.00 | KRW 1,560.00 | 198.03K |
| 2026-06-19 | KRW 1,628.00 | -4.80% | KRW 1,661.00 | KRW 1,692.00 | KRW 1,590.00 | 209.57K |
| 2026-06-18 | KRW 1,710.00 | -5.99% | KRW 1,810.00 | KRW 1,812.00 | KRW 1,665.00 | 575.15K |
| 2026-06-17 | KRW 1,819.00 | -5.51% | KRW 1,848.00 | KRW 1,885.00 | KRW 1,767.00 | 1.08M |
| 2026-06-16 | KRW 1,925.00 | +16.81% | KRW 1,648.00 | KRW 2,140.00 | KRW 1,609.00 | 6.17M |
| 2026-06-15 | KRW 1,648.00 | +4.97% | KRW 1,594.00 | KRW 1,660.00 | KRW 1,591.00 | 134.46K |
| 2026-06-12 | KRW 1,570.00 | +0.13% | KRW 1,595.00 | KRW 1,612.00 | KRW 1,568.00 | 123.18K |
| 2026-06-11 | KRW 1,568.00 | +3.09% | KRW 1,520.00 | KRW 1,568.00 | KRW 1,470.00 | 108.71K |
| 2026-06-10 | KRW 1,521.00 | +0.07% | KRW 1,624.00 | KRW 1,854.00 | KRW 1,498.00 | 631.40K |
| 2026-06-09 | KRW 1,520.00 | +0.73% | KRW 1,501.00 | KRW 1,540.00 | KRW 1,486.00 | 142.86K |
| 2026-06-08 | KRW 1,509.00 | -5.21% | KRW 1,524.00 | KRW 1,560.00 | KRW 1,408.00 | 178.62K |
| 2026-06-05 | KRW 1,592.00 | -6.24% | KRW 1,698.00 | KRW 1,698.00 | KRW 1,580.00 | 252.10K |
| 2026-06-04 | KRW 1,698.00 | +8.50% | KRW 1,565.00 | KRW 1,971.00 | KRW 1,559.00 | 1.56M |
| 2026-06-02 | KRW 1,565.00 | -1.88% | KRW 1,650.00 | KRW 1,658.00 | KRW 1,523.00 | 218.03K |
| 2026-06-01 | KRW 1,595.00 | -8.07% | KRW 1,735.00 | KRW 1,750.00 | KRW 1,576.00 | 297.29K |
| 2026-05-29 | KRW 1,735.00 | -3.18% | KRW 1,792.00 | KRW 1,822.00 | KRW 1,668.00 | 306.81K |
| 2026-05-28 | KRW 1,792.00 | -1.92% | KRW 1,828.00 | KRW 1,888.00 | KRW 1,773.00 | 258.88K |
| 2026-05-27 | KRW 1,827.00 | -3.03% | KRW 1,923.00 | KRW 1,923.00 | KRW 1,780.00 | 329.39K |
| 2026-05-26 | KRW 1,884.00 | -5.71% | KRW 1,999.00 | KRW 2,000.00 | KRW 1,875.00 | 381.26K |
| 2026-05-22 | KRW 1,998.00 | -1.58% | KRW 2,035.00 | KRW 2,040.00 | KRW 1,996.00 | 132.37K |