Dongkuk CM Co., Ltd. (KRX:460850)
South Korea
· Delayed Price · Currency is KRW 5,550.00
+10.00 (0.18%)
At close: Dec 5, 2025
Dongkuk CM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,490.00 | 5,560.00 | 5,490.00 | 5,550.00 | 5,550.00 | 0.18% | 28,183 |
| Dec 4, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.18% | 23,724 |
| Dec 3, 2025 | 5,590.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,550.00 | 0.18% | 52,547 |
| Dec 2, 2025 | 5,520.00 | 5,570.00 | 5,400.00 | 5,540.00 | 5,540.00 | 0.73% | 45,870 |
| Dec 1, 2025 | 5,420.00 | 5,680.00 | 5,390.00 | 5,500.00 | 5,500.00 | 1.48% | 143,059 |
| Nov 28, 2025 | 5,320.00 | 5,440.00 | 5,310.00 | 5,420.00 | 5,420.00 | 1.88% | 45,484 |
| Nov 27, 2025 | 5,360.00 | 5,390.00 | 5,110.00 | 5,320.00 | 5,320.00 | -0.19% | 22,028 |
| Nov 26, 2025 | 5,310.00 | 5,390.00 | 5,300.00 | 5,330.00 | 5,330.00 | 0.57% | 22,265 |
| Nov 25, 2025 | 5,270.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.95% | 26,644 |
| Nov 24, 2025 | 5,370.00 | 5,370.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.94% | 13,848 |
| Nov 21, 2025 | 5,330.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,300.00 | -0.56% | 17,864 |
| Nov 20, 2025 | 5,250.00 | 5,380.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.14% | 16,481 |
| Nov 19, 2025 | 5,280.00 | 5,310.00 | 5,220.00 | 5,270.00 | 5,270.00 | -0.19% | 20,781 |
| Nov 18, 2025 | 5,270.00 | 5,380.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.68% | 40,988 |
| Nov 17, 2025 | 5,360.00 | 5,400.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.37% | 20,076 |
| Nov 14, 2025 | 5,350.00 | 5,430.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.37% | 38,549 |
| Nov 13, 2025 | 5,360.00 | 5,430.00 | 5,360.00 | 5,370.00 | 5,370.00 | 0.19% | 34,569 |
| Nov 12, 2025 | 5,290.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,360.00 | 1.32% | 40,444 |
| Nov 11, 2025 | 5,330.00 | 5,370.00 | 5,250.00 | 5,290.00 | 5,290.00 | - | 22,045 |
| Nov 10, 2025 | 5,170.00 | 5,340.00 | 5,140.00 | 5,290.00 | 5,290.00 | 2.32% | 43,468 |
| Nov 7, 2025 | 5,210.00 | 5,260.00 | 5,100.00 | 5,170.00 | 5,170.00 | -0.77% | 49,000 |
| Nov 6, 2025 | 5,160.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,210.00 | 1.17% | 34,924 |
| Nov 5, 2025 | 5,140.00 | 5,190.00 | 5,030.00 | 5,150.00 | 5,150.00 | -0.39% | 82,567 |
| Nov 4, 2025 | 5,170.00 | 5,190.00 | 5,140.00 | 5,170.00 | 5,170.00 | - | 57,361 |
| Nov 3, 2025 | 5,210.00 | 5,240.00 | 5,160.00 | 5,170.00 | 5,170.00 | -1.34% | 61,862 |
| Oct 31, 2025 | 5,300.00 | 5,310.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.95% | 59,543 |
| Oct 30, 2025 | 5,390.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.86% | 71,733 |
| Oct 29, 2025 | 5,370.00 | 5,410.00 | 5,300.00 | 5,390.00 | 5,390.00 | - | 67,871 |
| Oct 28, 2025 | 5,380.00 | 5,410.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.19% | 24,667 |
| Oct 27, 2025 | 5,500.00 | 5,500.00 | 5,340.00 | 5,380.00 | 5,380.00 | -1.65% | 88,053 |
| Oct 24, 2025 | 5,480.00 | 5,510.00 | 5,440.00 | 5,470.00 | 5,470.00 | -0.18% | 34,240 |
| Oct 23, 2025 | 5,480.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,480.00 | - | 39,699 |
| Oct 22, 2025 | 5,380.00 | 5,480.00 | 5,360.00 | 5,480.00 | 5,480.00 | 1.86% | 39,757 |
| Oct 21, 2025 | 5,410.00 | 5,470.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.55% | 38,594 |
| Oct 20, 2025 | 5,390.00 | 5,420.00 | 5,300.00 | 5,410.00 | 5,410.00 | 0.37% | 44,091 |
| Oct 17, 2025 | 5,420.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | 0.94% | 62,802 |
| Oct 16, 2025 | 5,340.00 | 5,430.00 | 5,300.00 | 5,340.00 | 5,340.00 | - | 65,497 |
| Oct 15, 2025 | 5,250.00 | 5,340.00 | 5,250.00 | 5,340.00 | 5,340.00 | 1.91% | 29,133 |
| Oct 14, 2025 | 5,200.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,240.00 | 1.35% | 34,368 |
| Oct 13, 2025 | 5,120.00 | 5,230.00 | 5,100.00 | 5,170.00 | 5,170.00 | - | 62,398 |
| Oct 10, 2025 | 5,380.00 | 5,380.00 | 5,150.00 | 5,170.00 | 5,170.00 | -3.90% | 106,342 |
| Oct 2, 2025 | 5,360.00 | 5,420.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.19% | 35,647 |
| Oct 1, 2025 | 5,370.00 | 5,410.00 | 5,370.00 | 5,390.00 | 5,390.00 | -0.55% | 23,266 |
| Sep 30, 2025 | 5,390.00 | 5,420.00 | 5,380.00 | 5,420.00 | 5,420.00 | - | 17,665 |
| Sep 29, 2025 | 5,460.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.55% | 32,667 |
| Sep 26, 2025 | 5,470.00 | 5,470.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.18% | 39,384 |
| Sep 25, 2025 | 5,500.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,460.00 | -0.55% | 12,832 |
| Sep 24, 2025 | 5,520.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.90% | 30,192 |
| Sep 23, 2025 | 5,550.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,540.00 | -0.18% | 34,595 |
| Sep 22, 2025 | 5,590.00 | 5,600.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.72% | 30,963 |