DONGKUK COATED METAL Co., Ltd. 460850
KRX · South Korea · Non-Energy Minerals
KRW 5,390.00+50.00 (+0.94%)
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 5,390.00 | +0.94% | KRW 5,320.00 | KRW 5,430.00 | KRW 5,290.00 | 18.96K |
| 2026-10-01 | KRW 5,340.00 | 0.00% | KRW 5,660.00 | KRW 5,660.00 | KRW 5,310.00 | 88.58K |
| 2026-09-30 | KRW 5,340.00 | +0.75% | KRW 5,330.00 | KRW 5,360.00 | KRW 5,290.00 | 16.84K |
| 2026-09-29 | KRW 5,300.00 | -0.75% | KRW 5,280.00 | KRW 5,430.00 | KRW 5,260.00 | 41.45K |
| 2026-09-28 | KRW 5,340.00 | +0.95% | KRW 5,300.00 | KRW 5,350.00 | KRW 5,210.00 | 33.65K |
| 2026-09-23 | KRW 5,290.00 | -0.94% | KRW 5,340.00 | KRW 5,340.00 | KRW 5,220.00 | 38.83K |
| 2026-09-22 | KRW 5,340.00 | +1.14% | KRW 5,310.00 | KRW 5,370.00 | KRW 5,290.00 | 29.17K |
| 2026-09-21 | KRW 5,280.00 | -1.68% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,240.00 | 35.29K |
| 2026-09-18 | KRW 5,370.00 | +0.56% | KRW 5,330.00 | KRW 5,440.00 | KRW 5,330.00 | 79.44K |
| 2026-09-17 | KRW 5,340.00 | +0.38% | KRW 5,330.00 | KRW 5,460.00 | KRW 5,300.00 | 32.36K |
| 2026-09-16 | KRW 5,320.00 | +0.38% | KRW 5,300.00 | KRW 5,390.00 | KRW 5,240.00 | 101.10K |
| 2026-09-15 | KRW 5,300.00 | +1.92% | KRW 5,220.00 | KRW 5,350.00 | KRW 5,160.00 | 55.62K |
| 2026-09-14 | KRW 5,200.00 | -0.38% | KRW 5,150.00 | KRW 5,950.00 | KRW 5,120.00 | 501.42K |
| 2026-09-11 | KRW 5,220.00 | -0.57% | KRW 5,200.00 | KRW 5,240.00 | KRW 5,170.00 | 20.46K |
| 2026-09-10 | KRW 5,250.00 | +1.55% | KRW 5,190.00 | KRW 5,260.00 | KRW 5,120.00 | 23.05K |
| 2026-09-09 | KRW 5,170.00 | +0.78% | KRW 5,190.00 | KRW 5,190.00 | KRW 5,080.00 | 33.33K |
| 2026-09-08 | KRW 5,130.00 | -2.29% | KRW 5,210.00 | KRW 5,290.00 | KRW 5,110.00 | 62.68K |
| 2026-09-07 | KRW 5,250.00 | +0.57% | KRW 5,290.00 | KRW 5,300.00 | KRW 5,210.00 | 22.71K |
| 2026-09-04 | KRW 5,220.00 | -0.38% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,180.00 | 22.74K |
| 2026-09-03 | KRW 5,240.00 | 0.00% | KRW 5,230.00 | KRW 5,330.00 | KRW 5,200.00 | 34.01K |
| 2026-09-02 | KRW 5,240.00 | -1.50% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,190.00 | 13.86K |
| 2026-09-01 | KRW 5,320.00 | +0.38% | KRW 5,300.00 | KRW 5,370.00 | KRW 5,230.00 | 24.74K |
| 2026-08-31 | KRW 5,300.00 | -1.12% | KRW 5,360.00 | KRW 5,360.00 | KRW 5,230.00 | 31.84K |
| 2026-08-28 | KRW 5,360.00 | +0.75% | KRW 5,260.00 | KRW 5,370.00 | KRW 5,210.00 | 36.45K |
| 2026-08-27 | KRW 5,320.00 | +0.95% | KRW 5,280.00 | KRW 5,520.00 | KRW 5,260.00 | 93.84K |
| 2026-08-26 | KRW 5,270.00 | +0.19% | KRW 5,250.00 | KRW 5,300.00 | KRW 5,190.00 | 20.88K |
| 2026-08-25 | KRW 5,260.00 | +1.15% | KRW 5,200.00 | KRW 5,280.00 | KRW 5,100.00 | 26.40K |
| 2026-08-24 | KRW 5,200.00 | +0.97% | KRW 5,150.00 | KRW 5,220.00 | KRW 5,110.00 | 28.55K |
| 2026-08-21 | KRW 5,150.00 | -1.53% | KRW 5,180.00 | KRW 5,180.00 | KRW 5,050.00 | 35.29K |
| 2026-08-20 | KRW 5,230.00 | +0.97% | KRW 5,240.00 | KRW 5,290.00 | KRW 5,180.00 | 39.13K |
| 2026-08-19 | KRW 5,180.00 | -1.71% | KRW 5,270.00 | KRW 5,270.00 | KRW 5,110.00 | 57.38K |
| 2026-08-18 | KRW 5,270.00 | -2.23% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,190.00 | 66.80K |
| 2026-08-14 | KRW 5,390.00 | +2.86% | KRW 5,290.00 | KRW 5,880.00 | KRW 5,270.00 | 70.12K |
| 2026-08-13 | KRW 5,240.00 | -0.38% | KRW 5,260.00 | KRW 5,310.00 | KRW 5,180.00 | 31.27K |
| 2026-08-12 | KRW 5,260.00 | -2.41% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,200.00 | 52.64K |
| 2026-08-11 | KRW 5,390.00 | +1.89% | KRW 5,290.00 | KRW 5,490.00 | KRW 5,280.00 | 102.26K |
| 2026-08-10 | KRW 5,290.00 | +0.38% | KRW 5,300.00 | KRW 5,330.00 | KRW 5,240.00 | 35.22K |
| 2026-08-07 | KRW 5,270.00 | +0.38% | KRW 5,250.00 | KRW 5,300.00 | KRW 5,180.00 | 28.87K |
| 2026-08-06 | KRW 5,250.00 | -0.76% | KRW 5,250.00 | KRW 5,300.00 | KRW 5,160.00 | 50.13K |
| 2026-08-05 | KRW 5,290.00 | +2.12% | KRW 5,200.00 | KRW 5,330.00 | KRW 5,190.00 | 52.70K |
| 2026-08-04 | KRW 5,180.00 | +2.57% | KRW 5,000.00 | KRW 5,210.00 | KRW 5,000.00 | 40.46K |
| 2026-08-03 | KRW 5,050.00 | -1.17% | KRW 5,080.00 | KRW 5,170.00 | KRW 5,030.00 | 32.14K |
| 2026-07-31 | KRW 5,110.00 | +0.99% | KRW 5,100.00 | KRW 5,150.00 | KRW 5,045.00 | 62.73K |
| 2026-07-30 | KRW 5,060.00 | +5.64% | KRW 4,650.00 | KRW 5,090.00 | KRW 4,650.00 | 107.68K |
| 2026-07-29 | KRW 4,790.00 | -3.62% | KRW 4,950.00 | KRW 5,050.00 | KRW 4,715.00 | 96.16K |
| 2026-07-28 | KRW 4,970.00 | -5.15% | KRW 5,100.00 | KRW 5,180.00 | KRW 4,950.00 | 96.53K |
| 2026-07-27 | KRW 5,240.00 | +2.95% | KRW 5,120.00 | KRW 5,360.00 | KRW 5,100.00 | 166.57K |
| 2026-07-24 | KRW 5,090.00 | +3.04% | KRW 4,905.00 | KRW 5,970.00 | KRW 4,830.00 | 1.30M |
| 2026-07-23 | KRW 4,940.00 | +6.01% | KRW 4,710.00 | KRW 4,940.00 | KRW 4,660.00 | 70.69K |
| 2026-07-22 | KRW 4,660.00 | 0.00% | KRW 4,700.00 | KRW 4,790.00 | KRW 4,645.00 | 45.55K |
| 2026-07-21 | KRW 4,660.00 | -0.64% | KRW 4,600.00 | KRW 4,730.00 | KRW 4,575.00 | 23.64K |
| 2026-07-20 | KRW 4,690.00 | -1.47% | KRW 4,790.00 | KRW 4,790.00 | KRW 4,610.00 | 32.14K |
| 2026-07-16 | KRW 4,760.00 | +2.59% | KRW 4,640.00 | KRW 4,775.00 | KRW 4,555.00 | 39.88K |
| 2026-07-15 | KRW 4,640.00 | +3.57% | KRW 4,545.00 | KRW 4,690.00 | KRW 4,545.00 | 28.26K |
| 2026-07-14 | KRW 4,480.00 | -2.61% | KRW 4,600.00 | KRW 4,690.00 | KRW 4,450.00 | 60.96K |
| 2026-07-13 | KRW 4,600.00 | -2.75% | KRW 4,695.00 | KRW 4,820.00 | KRW 4,580.00 | 57.00K |
| 2026-07-10 | KRW 4,730.00 | +3.16% | KRW 4,600.00 | KRW 4,780.00 | KRW 4,600.00 | 33.37K |
| 2026-07-09 | KRW 4,585.00 | -1.08% | KRW 4,600.00 | KRW 4,730.00 | KRW 4,525.00 | 42.50K |
| 2026-07-08 | KRW 4,635.00 | -2.32% | KRW 4,745.00 | KRW 4,800.00 | KRW 4,620.00 | 26.18K |
| 2026-07-07 | KRW 4,745.00 | -1.35% | KRW 4,825.00 | KRW 4,880.00 | KRW 4,635.00 | 77.96K |
| 2026-07-06 | KRW 4,810.00 | -0.72% | KRW 4,845.00 | KRW 4,890.00 | KRW 4,720.00 | 27.58K |
| 2026-07-03 | KRW 4,845.00 | +2.32% | KRW 4,735.00 | KRW 4,880.00 | KRW 4,635.00 | 50.95K |
| 2026-07-02 | KRW 4,735.00 | -1.35% | KRW 4,800.00 | KRW 4,855.00 | KRW 4,560.00 | 73.10K |
| 2026-07-01 | KRW 4,800.00 | +0.31% | KRW 4,785.00 | KRW 4,930.00 | KRW 4,755.00 | 47.19K |
| 2026-06-30 | KRW 4,785.00 | +1.38% | KRW 4,720.00 | KRW 4,800.00 | KRW 4,655.00 | 32.32K |
| 2026-06-29 | KRW 4,720.00 | +4.66% | KRW 4,435.00 | KRW 4,750.00 | KRW 4,230.00 | 59.42K |
| 2026-06-26 | KRW 4,510.00 | -4.55% | KRW 4,685.00 | KRW 4,690.00 | KRW 4,450.00 | 126.04K |
| 2026-06-25 | KRW 4,725.00 | -3.37% | KRW 4,890.00 | KRW 4,920.00 | KRW 4,700.00 | 112.88K |
| 2026-06-24 | KRW 4,890.00 | +1.45% | KRW 4,820.00 | KRW 4,965.00 | KRW 4,810.00 | 56.28K |
| 2026-06-23 | KRW 4,820.00 | -4.55% | KRW 5,050.00 | KRW 5,070.00 | KRW 4,770.00 | 164.75K |
| 2026-06-22 | KRW 5,050.00 | -0.59% | KRW 5,040.00 | KRW 5,080.00 | KRW 5,010.00 | 60.16K |
| 2026-06-19 | KRW 5,080.00 | -1.55% | KRW 5,160.00 | KRW 5,190.00 | KRW 5,050.00 | 82.38K |
| 2026-06-18 | KRW 5,160.00 | -4.09% | KRW 5,380.00 | KRW 5,380.00 | KRW 5,110.00 | 58.40K |
| 2026-06-17 | KRW 5,380.00 | +0.37% | KRW 5,400.00 | KRW 5,600.00 | KRW 5,320.00 | 97.45K |
| 2026-06-16 | KRW 5,360.00 | -0.92% | KRW 5,400.00 | KRW 5,410.00 | KRW 5,310.00 | 46.77K |
| 2026-06-15 | KRW 5,410.00 | +3.05% | KRW 5,350.00 | KRW 5,470.00 | KRW 5,350.00 | 48.87K |
| 2026-06-12 | KRW 5,250.00 | +3.35% | KRW 5,130.00 | KRW 5,360.00 | KRW 5,130.00 | 67.68K |
| 2026-06-11 | KRW 5,080.00 | -1.93% | KRW 5,090.00 | KRW 5,170.00 | KRW 5,030.00 | 56.99K |
| 2026-06-10 | KRW 5,180.00 | +0.58% | KRW 5,150.00 | KRW 5,210.00 | KRW 5,040.00 | 54.60K |
| 2026-06-09 | KRW 5,150.00 | +2.39% | KRW 5,000.00 | KRW 5,180.00 | KRW 5,000.00 | 49.23K |
| 2026-06-08 | KRW 5,030.00 | -4.19% | KRW 5,080.00 | KRW 5,160.00 | KRW 4,990.00 | 110.52K |
| 2026-06-05 | KRW 5,250.00 | -2.05% | KRW 5,310.00 | KRW 5,680.00 | KRW 5,100.00 | 111.76K |
| 2026-06-04 | KRW 5,360.00 | -1.47% | KRW 5,440.00 | KRW 5,570.00 | KRW 5,350.00 | 64.52K |
| 2026-06-02 | KRW 5,440.00 | -1.98% | KRW 5,500.00 | KRW 5,550.00 | KRW 5,280.00 | 78.67K |
| 2026-06-01 | KRW 5,550.00 | -1.77% | KRW 5,600.00 | KRW 5,720.00 | KRW 5,540.00 | 119.88K |
| 2026-05-29 | KRW 5,650.00 | -3.09% | KRW 5,780.00 | KRW 5,830.00 | KRW 5,600.00 | 118.25K |
| 2026-05-28 | KRW 5,830.00 | -0.34% | KRW 5,760.00 | KRW 5,850.00 | KRW 5,710.00 | 85.33K |
| 2026-05-27 | KRW 5,850.00 | -1.85% | KRW 5,930.00 | KRW 5,960.00 | KRW 5,690.00 | 145.02K |
| 2026-05-26 | KRW 5,960.00 | -1.97% | KRW 6,100.00 | KRW 6,110.00 | KRW 5,930.00 | 92.65K |
| 2026-05-22 | KRW 6,080.00 | +2.88% | KRW 5,930.00 | KRW 6,110.00 | KRW 5,930.00 | 90.33K |