DK&D Co., Ltd. 263020
KRX · South Korea · Process Industries
KRW 3,160.00+5.00 (+0.16%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 3,160.00 | +0.16% | KRW 3,155.00 | KRW 3,170.00 | KRW 3,105.00 | 32.31K |
| 2026-10-01 | KRW 3,155.00 | +1.12% | KRW 3,120.00 | KRW 3,155.00 | KRW 3,100.00 | 26.12K |
| 2026-09-30 | KRW 3,120.00 | +0.65% | KRW 3,100.00 | KRW 3,145.00 | KRW 3,070.00 | 11.75K |
| 2026-09-29 | KRW 3,100.00 | -0.80% | KRW 3,125.00 | KRW 3,135.00 | KRW 3,080.00 |
| 10.26K |
| 2026-09-28 | KRW 3,125.00 | +1.30% | KRW 3,085.00 | KRW 3,125.00 | KRW 3,055.00 | 35.02K |
| 2026-09-23 | KRW 3,085.00 | +0.49% | KRW 3,140.00 | KRW 3,140.00 | KRW 3,065.00 | 7.54K |
| 2026-09-22 | KRW 3,070.00 | -0.81% | KRW 3,125.00 | KRW 3,125.00 | KRW 3,065.00 | 25.53K |
| 2026-09-21 | KRW 3,095.00 | -0.48% | KRW 3,110.00 | KRW 3,110.00 | KRW 3,065.00 | 24.46K |
| 2026-09-18 | KRW 3,110.00 | -0.32% | KRW 3,140.00 | KRW 3,140.00 | KRW 3,085.00 | 3.28K |
| 2026-09-17 | KRW 3,120.00 | 0.00% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,080.00 | 10.10K |
| 2026-09-16 | KRW 3,120.00 | +0.97% | KRW 3,130.00 | KRW 3,130.00 | KRW 3,080.00 | 21.30K |
| 2026-09-15 | KRW 3,090.00 | -0.32% | KRW 3,125.00 | KRW 3,125.00 | KRW 3,080.00 | 11.46K |
| 2026-09-14 | KRW 3,100.00 | -0.96% | KRW 3,080.00 | KRW 3,130.00 | KRW 3,075.00 | 26.12K |
| 2026-09-11 | KRW 3,130.00 | +1.13% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,085.00 | 9.17K |
| 2026-09-10 | KRW 3,095.00 | -0.80% | KRW 3,120.00 | KRW 3,135.00 | KRW 3,090.00 | 9.21K |
| 2026-09-09 | KRW 3,120.00 | +0.32% | KRW 3,190.00 | KRW 3,190.00 | KRW 3,085.00 | 21.65K |
| 2026-09-08 | KRW 3,110.00 | -0.48% | KRW 3,125.00 | KRW 3,165.00 | KRW 3,085.00 | 40.24K |
| 2026-09-07 | KRW 3,125.00 | -0.48% | KRW 3,155.00 | KRW 3,160.00 | KRW 3,110.00 | 26.75K |
| 2026-09-04 | KRW 3,140.00 | 0.00% | KRW 3,140.00 | KRW 3,170.00 | KRW 3,110.00 | 22.77K |
| 2026-09-03 | KRW 3,140.00 | +0.32% | KRW 3,135.00 | KRW 3,200.00 | KRW 3,125.00 | 40.64K |
| 2026-09-02 | KRW 3,130.00 | -1.42% | KRW 3,195.00 | KRW 3,195.00 | KRW 3,105.00 | 31.50K |
| 2026-09-01 | KRW 3,175.00 | +1.76% | KRW 3,080.00 | KRW 3,195.00 | KRW 3,080.00 | 51.01K |
| 2026-08-31 | KRW 3,120.00 | -0.32% | KRW 3,145.00 | KRW 3,160.00 | KRW 3,060.00 | 95.00K |
| 2026-08-28 | KRW 3,130.00 | -0.79% | KRW 3,140.00 | KRW 3,175.00 | KRW 3,105.00 | 27.26K |
| 2026-08-27 | KRW 3,155.00 | +0.48% | KRW 3,160.00 | KRW 3,170.00 | KRW 3,130.00 | 30.12K |
| 2026-08-26 | KRW 3,140.00 | +0.32% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,130.00 | 37.82K |
| 2026-08-25 | KRW 3,130.00 | +0.97% | KRW 3,100.00 | KRW 3,160.00 | KRW 3,065.00 | 29.83K |
| 2026-08-24 | KRW 3,100.00 | 0.00% | KRW 3,130.00 | KRW 3,140.00 | KRW 3,085.00 | 32.46K |
| 2026-08-21 | KRW 3,100.00 | -2.05% | KRW 3,155.00 | KRW 3,170.00 | KRW 3,080.00 | 58.79K |
| 2026-08-20 | KRW 3,165.00 | +2.43% | KRW 3,100.00 | KRW 3,170.00 | KRW 3,100.00 | 43.11K |
| 2026-08-19 | KRW 3,090.00 | -3.44% | KRW 3,195.00 | KRW 3,195.00 | KRW 3,080.00 | 95.11K |
| 2026-08-18 | KRW 3,200.00 | -1.39% | KRW 3,250.00 | KRW 3,285.00 | KRW 3,155.00 | 196.87K |
| 2026-08-14 | KRW 3,245.00 | +5.02% | KRW 3,200.00 | KRW 3,300.00 | KRW 3,150.00 | 249.48K |
| 2026-08-13 | KRW 3,090.00 | -1.12% | KRW 3,130.00 | KRW 3,140.00 | KRW 3,060.00 | 102.67K |
| 2026-08-12 | KRW 3,125.00 | +0.32% | KRW 3,115.00 | KRW 3,165.00 | KRW 3,095.00 | 66.10K |
| 2026-08-11 | KRW 3,115.00 | +1.14% | KRW 3,105.00 | KRW 3,155.00 | KRW 3,065.00 | 66.33K |
| 2026-08-10 | KRW 3,080.00 | +1.15% | KRW 3,060.00 | KRW 3,100.00 | KRW 3,045.00 | 31.79K |
| 2026-08-07 | KRW 3,045.00 | +0.16% | KRW 3,040.00 | KRW 3,085.00 | KRW 2,980.00 | 35.52K |
| 2026-08-06 | KRW 3,040.00 | +1.00% | KRW 3,010.00 | KRW 3,055.00 | KRW 2,995.00 | 46.64K |
| 2026-08-05 | KRW 3,010.00 | -1.63% | KRW 3,050.00 | KRW 3,080.00 | KRW 3,000.00 | 30.02K |
| 2026-08-04 | KRW 3,060.00 | +2.00% | KRW 2,945.00 | KRW 3,060.00 | KRW 2,945.00 | 38.75K |
| 2026-08-03 | KRW 3,000.00 | +0.17% | KRW 2,975.00 | KRW 3,035.00 | KRW 2,930.00 | 46.01K |
| 2026-07-31 | KRW 2,995.00 | +3.81% | KRW 2,935.00 | KRW 3,000.00 | KRW 2,870.00 | 53.23K |
| 2026-07-30 | KRW 2,885.00 | -0.52% | KRW 2,750.00 | KRW 2,965.00 | KRW 2,750.00 | 66.36K |
| 2026-07-29 | KRW 2,900.00 | -2.85% | KRW 2,915.00 | KRW 2,985.00 | KRW 2,800.00 | 126.82K |
| 2026-07-28 | KRW 2,985.00 | -1.65% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,915.00 | 47.47K |
| 2026-07-27 | KRW 3,035.00 | -1.14% | KRW 3,060.00 | KRW 3,100.00 | KRW 3,020.00 | 20.16K |
| 2026-07-24 | KRW 3,070.00 | -0.49% | KRW 3,080.00 | KRW 3,095.00 | KRW 3,010.00 | 39.30K |
| 2026-07-23 | KRW 3,085.00 | +3.01% | KRW 3,030.00 | KRW 3,085.00 | KRW 2,965.00 | 46.56K |
| 2026-07-22 | KRW 2,995.00 | -1.96% | KRW 3,055.00 | KRW 3,100.00 | KRW 2,960.00 | 64.25K |
| 2026-07-21 | KRW 3,055.00 | +0.66% | KRW 3,005.00 | KRW 3,085.00 | KRW 2,965.00 | 33.00K |
| 2026-07-20 | KRW 3,035.00 | -2.10% | KRW 3,070.00 | KRW 3,105.00 | KRW 2,990.00 | 26.90K |
| 2026-07-16 | KRW 3,100.00 | -1.43% | KRW 3,150.00 | KRW 3,170.00 | KRW 3,065.00 | 42.80K |
| 2026-07-15 | KRW 3,145.00 | +2.28% | KRW 3,065.00 | KRW 3,195.00 | KRW 3,065.00 | 74.58K |
| 2026-07-14 | KRW 3,075.00 | +0.99% | KRW 3,045.00 | KRW 3,130.00 | KRW 2,995.00 | 71.95K |
| 2026-07-13 | KRW 3,045.00 | -0.33% | KRW 3,030.00 | KRW 3,110.00 | KRW 2,985.00 | 62.54K |
| 2026-07-10 | KRW 3,055.00 | +2.17% | KRW 2,935.00 | KRW 3,070.00 | KRW 2,935.00 | 44.39K |
| 2026-07-09 | KRW 2,990.00 | -1.64% | KRW 2,990.00 | KRW 3,045.00 | KRW 2,945.00 | 52.38K |
| 2026-07-08 | KRW 3,040.00 | -2.25% | KRW 3,120.00 | KRW 3,120.00 | KRW 2,990.00 | 55.81K |
| 2026-07-07 | KRW 3,110.00 | +1.47% | KRW 3,080.00 | KRW 3,155.00 | KRW 3,050.00 | 137.14K |
| 2026-07-06 | KRW 3,065.00 | +4.43% | KRW 2,910.00 | KRW 3,080.00 | KRW 2,880.00 | 130.04K |
| 2026-07-03 | KRW 2,935.00 | +3.35% | KRW 2,805.00 | KRW 3,020.00 | KRW 2,785.00 | 103.34K |
| 2026-07-02 | KRW 2,840.00 | -2.91% | KRW 2,930.00 | KRW 3,015.00 | KRW 2,720.00 | 71.33K |
| 2026-07-01 | KRW 2,925.00 | +1.39% | KRW 2,885.00 | KRW 2,970.00 | KRW 2,745.00 | 115.83K |
| 2026-06-30 | KRW 2,885.00 | -3.99% | KRW 3,005.00 | KRW 3,015.00 | KRW 2,875.00 | 32.85K |
| 2026-06-29 | KRW 3,005.00 | +8.48% | KRW 2,770.00 | KRW 3,020.00 | KRW 2,700.00 | 85.77K |
| 2026-06-26 | KRW 2,770.00 | -1.07% | KRW 2,815.00 | KRW 2,815.00 | KRW 2,655.00 | 135.84K |
| 2026-06-25 | KRW 2,800.00 | -0.71% | KRW 2,835.00 | KRW 2,935.00 | KRW 2,790.00 | 34.69K |
| 2026-06-24 | KRW 2,820.00 | -1.05% | KRW 2,825.00 | KRW 2,945.00 | KRW 2,790.00 | 130.73K |
| 2026-06-23 | KRW 2,850.00 | -4.68% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,850.00 | 134.05K |
| 2026-06-22 | KRW 2,990.00 | +0.17% | KRW 2,905.00 | KRW 3,055.00 | KRW 2,905.00 | 158.43K |
| 2026-06-19 | KRW 2,985.00 | -3.08% | KRW 3,050.00 | KRW 3,075.00 | KRW 2,910.00 | 130.76K |
| 2026-06-18 | KRW 3,080.00 | -2.53% | KRW 3,160.00 | KRW 3,160.00 | KRW 3,070.00 | 54.69K |
| 2026-06-17 | KRW 3,160.00 | +1.94% | KRW 3,085.00 | KRW 3,165.00 | KRW 3,080.00 | 46.47K |
| 2026-06-16 | KRW 3,100.00 | -1.43% | KRW 3,120.00 | KRW 3,135.00 | KRW 3,080.00 | 108.39K |
| 2026-06-15 | KRW 3,145.00 | 0.00% | KRW 3,125.00 | KRW 3,205.00 | KRW 3,115.00 | 106.62K |
| 2026-06-12 | KRW 3,145.00 | -3.08% | KRW 3,290.00 | KRW 3,320.00 | KRW 3,135.00 | 218.38K |
| 2026-06-11 | KRW 3,245.00 | -0.61% | KRW 3,195.00 | KRW 3,295.00 | KRW 3,180.00 | 73.41K |
| 2026-06-10 | KRW 3,265.00 | -0.91% | KRW 3,295.00 | KRW 3,300.00 | KRW 3,200.00 | 131.56K |
| 2026-06-09 | KRW 3,295.00 | +4.60% | KRW 3,150.00 | KRW 3,390.00 | KRW 3,135.00 | 222.29K |
| 2026-06-08 | KRW 3,150.00 | +1.94% | KRW 3,000.00 | KRW 3,300.00 | KRW 2,955.00 | 239.36K |
| 2026-06-05 | KRW 3,090.00 | -0.96% | KRW 3,095.00 | KRW 3,210.00 | KRW 3,020.00 | 102.70K |
| 2026-06-04 | KRW 3,120.00 | 0.00% | KRW 3,120.00 | KRW 3,195.00 | KRW 3,065.00 | 67.55K |
| 2026-06-02 | KRW 3,120.00 | -1.27% | KRW 3,165.00 | KRW 3,210.00 | KRW 3,020.00 | 276.52K |
| 2026-06-01 | KRW 3,160.00 | -1.86% | KRW 3,220.00 | KRW 3,220.00 | KRW 3,100.00 | 187.76K |
| 2026-05-29 | KRW 3,220.00 | -1.68% | KRW 3,315.00 | KRW 3,325.00 | KRW 3,170.00 | 173.37K |
| 2026-05-28 | KRW 3,275.00 | -1.95% | KRW 3,305.00 | KRW 3,315.00 | KRW 3,180.00 | 234.94K |
| 2026-05-27 | KRW 3,340.00 | -4.16% | KRW 3,505.00 | KRW 3,505.00 | KRW 3,250.00 | 243.74K |
| 2026-05-26 | KRW 3,485.00 | -1.69% | KRW 3,595.00 | KRW 3,655.00 | KRW 3,430.00 | 278.70K |
| 2026-05-22 | KRW 3,545.00 | +3.05% | KRW 3,445.00 | KRW 3,595.00 | KRW 3,440.00 | 240.62K |