Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,690.00 | 7,690.00 | 7,220.00 | 7,400.00 | 7,117.03 | 399,495 |
| 2024-07-24 | 8,400.00 | 8,400.00 | 7,720.00 | 7,720.00 | 7,424.79 | 966,444 |
| 2024-07-23 | 7,910.00 | 8,090.00 | 7,900.00 | 7,950.00 | 7,646.00 | 404,676 |
| 2024-07-22 | 8,050.00 | 8,180.00 | 7,830.00 | 7,950.00 | 7,646.00 | 239,419 |
| 2024-07-19 | 7,860.00 | 8,040.00 | 7,790.00 | 7,960.00 | 7,655.61 | 218,286 |
| 2024-07-18 | 7,940.00 | 8,000.00 | 7,800.00 | 7,930.00 | 7,626.76 | 297,255 |
| 2024-07-17 | 8,160.00 | 8,380.00 | 8,030.00 | 8,050.00 | 7,742.17 | 459,221 |
| 2024-07-16 | 8,210.00 | 8,390.00 | 8,050.00 | 8,160.00 | 7,847.97 | 309,501 |
| 2024-07-15 | 8,750.00 | 9,170.00 | 8,250.00 | 8,270.00 | 7,953.76 | 2,421,133 |
| 2024-07-12 | 8,000.00 | 8,140.00 | 7,950.00 | 8,140.00 | 7,828.73 | 606,534 |
| 2024-07-11 | 8,220.00 | 8,350.00 | 8,030.00 | 8,070.00 | 7,761.41 | 438,230 |
| 2024-07-10 | 7,820.00 | 8,350.00 | 7,800.00 | 8,310.00 | 7,992.23 | 1,049,865 |
| 2024-07-09 | 7,780.00 | 7,940.00 | 7,770.00 | 7,780.00 | 7,482.50 | 132,546 |
| 2024-07-08 | 7,650.00 | 8,200.00 | 7,500.00 | 7,780.00 | 7,482.50 | 702,111 |
| 2024-07-05 | 7,780.00 | 7,870.00 | 7,670.00 | 7,670.00 | 7,376.70 | 232,838 |
| 2024-07-04 | 7,850.00 | 7,970.00 | 7,810.00 | 7,820.00 | 7,520.97 | 141,508 |
| 2024-07-03 | 7,820.00 | 8,000.00 | 7,800.00 | 7,830.00 | 7,530.59 | 131,895 |
| 2024-07-02 | 7,990.00 | 8,020.00 | 7,800.00 | 7,820.00 | 7,520.97 | 176,513 |
| 2024-07-01 | 8,010.00 | 8,060.00 | 7,940.00 | 7,940.00 | 7,636.38 | 171,005 |
| 2024-06-28 | 7,930.00 | 8,100.00 | 7,920.00 | 8,040.00 | 7,732.55 | 235,448 |
| 2024-06-27 | 7,910.00 | 8,070.00 | 7,860.00 | 7,930.00 | 7,626.76 | 196,973 |
| 2024-06-26 | 8,510.00 | 8,590.00 | 7,940.00 | 7,940.00 | 7,636.38 | 860,683 |
| 2024-06-25 | 7,910.00 | 8,450.00 | 7,900.00 | 8,090.00 | 7,780.64 | 621,692 |
| 2024-06-24 | 8,510.00 | 8,570.00 | 7,850.00 | 7,900.00 | 7,597.91 | 656,344 |
| 2024-06-21 | 8,830.00 | 8,900.00 | 8,480.00 | 8,480.00 | 8,155.73 | 385,018 |
| 2024-06-20 | 8,830.00 | 9,070.00 | 8,710.00 | 8,830.00 | 8,492.35 | 808,010 |
| 2024-06-19 | 8,610.00 | 8,760.00 | 8,460.00 | 8,750.00 | 8,415.40 | 371,576 |
| 2024-06-18 | 8,710.00 | 8,750.00 | 8,550.00 | 8,590.00 | 8,261.52 | 253,187 |
| 2024-06-17 | 8,880.00 | 8,930.00 | 8,440.00 | 8,710.00 | 8,376.93 | 496,955 |
| 2024-06-14 | 9,100.00 | 9,100.00 | 8,700.00 | 8,760.00 | 8,425.02 | 820,707 |
| 2024-06-13 | 8,550.00 | 9,000.00 | 8,280.00 | 8,970.00 | 8,626.99 | 2,197,894 |
| 2024-06-12 | 8,200.00 | 8,300.00 | 8,130.00 | 8,230.00 | 7,915.29 | 179,412 |
| 2024-06-11 | 8,090.00 | 8,300.00 | 8,080.00 | 8,220.00 | 7,905.67 | 276,905 |
| 2024-06-10 | 8,060.00 | 8,120.00 | 8,000.00 | 8,090.00 | 7,780.64 | 205,185 |
| 2024-06-07 | 7,930.00 | 8,470.00 | 7,930.00 | 8,050.00 | 7,742.17 | 824,017 |
| 2024-06-05 | 7,950.00 | 8,030.00 | 7,910.00 | 7,930.00 | 7,626.76 | 173,321 |
| 2024-06-04 | 8,200.00 | 8,200.00 | 7,970.00 | 7,970.00 | 7,665.23 | 257,329 |
| 2024-06-03 | 8,130.00 | 8,300.00 | 8,120.00 | 8,160.00 | 7,847.97 | 236,036 |
| 2024-05-31 | 7,940.00 | 8,180.00 | 7,900.00 | 8,130.00 | 7,819.11 | 232,015 |
| 2024-05-30 | 8,150.00 | 8,270.00 | 7,930.00 | 7,950.00 | 7,646.00 | 263,237 |
| 2024-05-29 | 8,180.00 | 8,420.00 | 8,150.00 | 8,200.00 | 7,886.44 | 292,092 |
| 2024-05-28 | 8,240.00 | 8,300.00 | 8,100.00 | 8,170.00 | 7,857.58 | 239,152 |
| 2024-05-27 | 8,290.00 | 8,560.00 | 7,860.00 | 8,220.00 | 7,905.67 | 567,004 |
| 2024-05-24 | 8,110.00 | 8,400.00 | 8,090.00 | 8,210.00 | 7,896.05 | 297,817 |
| 2024-05-23 | 8,090.00 | 8,880.00 | 8,030.00 | 8,210.00 | 7,896.05 | 1,538,937 |
| 2024-05-22 | 8,450.00 | 8,490.00 | 8,050.00 | 8,080.00 | 7,771.03 | 356,645 |
| 2024-05-21 | 8,670.00 | 8,670.00 | 8,310.00 | 8,430.00 | 8,107.64 | 415,380 |
| 2024-05-20 | 8,760.00 | 8,880.00 | 8,590.00 | 8,670.00 | 8,338.46 | 379,972 |
| 2024-05-17 | 8,890.00 | 8,960.00 | 8,690.00 | 8,760.00 | 8,425.02 | 433,353 |
| 2024-05-16 | 8,810.00 | 9,170.00 | 8,780.00 | 8,870.00 | 8,530.82 | 1,004,409 |
| 2024-05-14 | 8,770.00 | 8,930.00 | 8,730.00 | 8,810.00 | 8,473.11 | 437,147 |
| 2024-05-13 | 8,640.00 | 8,940.00 | 8,630.00 | 8,790.00 | 8,453.88 | 500,011 |
| 2024-05-10 | 8,840.00 | 8,860.00 | 8,600.00 | 8,610.00 | 8,280.76 | 441,188 |
| 2024-05-09 | 8,600.00 | 9,200.00 | 8,450.00 | 8,760.00 | 8,425.02 | 2,412,782 |
| 2024-05-08 | 8,650.00 | 8,730.00 | 8,480.00 | 8,580.00 | 8,251.91 | 515,279 |
| 2024-05-07 | 8,610.00 | 8,730.00 | 8,560.00 | 8,650.00 | 8,319.23 | 347,029 |
| 2024-05-03 | 8,780.00 | 8,910.00 | 8,500.00 | 8,500.00 | 8,174.96 | 530,006 |
| 2024-05-02 | 9,030.00 | 9,180.00 | 8,730.00 | 8,770.00 | 8,434.64 | 919,709 |
| 2024-04-30 | 8,830.00 | 9,130.00 | 8,650.00 | 8,870.00 | 8,530.82 | 985,583 |
| 2024-04-29 | 8,890.00 | 9,370.00 | 8,790.00 | 8,790.00 | 8,453.88 | 2,920,052 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 115.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 45.0000 KRW |
| 2022-12-28 | 45.0000 KRW |
| 2021-12-29 | 45.0000 KRW |
| 2020-12-29 | 45.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.