Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,640.00 | 9,050.00 | 8,530.00 | 8,630.00 | 8,299.99 | 1,544,211 |
| 2024-04-25 | 8,290.00 | 9,260.00 | 8,250.00 | 8,760.00 | 8,425.02 | 9,668,404 |
| 2024-04-24 | 7,860.00 | 8,200.00 | 7,790.00 | 8,060.00 | 7,751.79 | 685,368 |
| 2024-04-23 | 7,920.00 | 8,080.00 | 7,840.00 | 7,850.00 | 7,549.82 | 537,980 |
| 2024-04-22 | 8,100.00 | 8,360.00 | 8,000.00 | 8,000.00 | 7,694.08 | 795,457 |
| 2024-04-19 | 9,000.00 | 9,180.00 | 8,140.00 | 8,420.00 | 8,098.02 | 1,703,813 |
| 2024-04-18 | 8,910.00 | 9,550.00 | 8,680.00 | 8,780.00 | 8,444.26 | 3,604,631 |
| 2024-04-17 | 8,550.00 | 10,240.00 | 8,540.00 | 8,670.00 | 8,338.46 | 12,921,710 |
| 2024-04-16 | 7,300.00 | 9,350.00 | 7,200.00 | 8,450.00 | 8,126.88 | 14,977,440 |
| 2024-04-15 | 7,120.00 | 7,320.00 | 6,920.00 | 7,300.00 | 7,020.85 | 594,402 |
| 2024-04-12 | 7,470.00 | 7,580.00 | 7,140.00 | 7,200.00 | 6,924.68 | 560,556 |
| 2024-04-11 | 7,600.00 | 7,730.00 | 7,210.00 | 7,470.00 | 7,184.35 | 930,535 |
| 2024-04-09 | 7,990.00 | 8,900.00 | 7,980.00 | 8,100.00 | 7,790.26 | 1,947,383 |
| 2024-04-08 | 9,050.00 | 9,230.00 | 8,070.00 | 8,070.00 | 7,761.41 | 1,006,309 |
| 2024-04-05 | 9,220.00 | 9,570.00 | 8,590.00 | 8,860.00 | 8,521.20 | 1,465,802 |
| 2024-04-04 | 8,640.00 | 10,050.00 | 8,570.00 | 9,220.00 | 8,867.43 | 8,068,018 |
| 2024-04-03 | 8,670.00 | 8,700.00 | 8,450.00 | 8,500.00 | 8,174.96 | 427,813 |
| 2024-04-02 | 8,860.00 | 8,990.00 | 8,520.00 | 8,600.00 | 8,271.14 | 602,057 |
| 2024-04-01 | 8,910.00 | 9,060.00 | 8,790.00 | 8,850.00 | 8,511.58 | 644,245 |
| 2024-03-29 | 8,810.00 | 8,960.00 | 8,730.00 | 8,910.00 | 8,569.29 | 776,902 |
| 2024-03-28 | 9,090.00 | 9,360.00 | 8,950.00 | 8,960.00 | 8,617.37 | 1,218,428 |
| 2024-03-27 | 9,690.00 | 9,900.00 | 9,200.00 | 9,290.00 | 8,934.76 | 1,229,593 |
| 2024-03-26 | 10,010.00 | 10,600.00 | 9,670.00 | 9,800.00 | 9,425.25 | 2,572,193 |
| 2024-03-25 | 10,150.00 | 10,970.00 | 10,050.00 | 10,180.00 | 9,790.72 | 5,546,317 |
| 2024-03-22 | 10,710.00 | 11,400.00 | 10,100.00 | 10,250.00 | 9,858.05 | 6,315,408 |
| 2024-03-21 | 9,540.00 | 11,510.00 | 9,160.00 | 10,490.00 | 10,088.87 | 25,992,150 |
| 2024-03-20 | 9,860.00 | 10,190.00 | 9,500.00 | 9,510.00 | 9,146.34 | 5,113,454 |
| 2024-03-19 | 8,390.00 | 10,360.00 | 8,340.00 | 10,210.00 | 9,819.58 | 18,337,471 |
| 2024-03-18 | 7,890.00 | 8,030.00 | 7,840.00 | 7,970.00 | 7,665.23 | 261,364 |
| 2024-03-15 | 7,760.00 | 7,960.00 | 7,760.00 | 7,810.00 | 7,511.35 | 330,493 |
| 2024-03-14 | 7,920.00 | 7,960.00 | 7,700.00 | 7,800.00 | 7,501.73 | 367,943 |
| 2024-03-13 | 8,120.00 | 8,140.00 | 7,850.00 | 7,920.00 | 7,617.14 | 391,218 |
| 2024-03-12 | 8,140.00 | 8,180.00 | 7,940.00 | 8,080.00 | 7,771.03 | 377,386 |
| 2024-03-11 | 8,160.00 | 8,420.00 | 8,100.00 | 8,140.00 | 7,828.73 | 610,034 |
| 2024-03-08 | 8,210.00 | 8,560.00 | 8,090.00 | 8,150.00 | 7,838.35 | 1,081,364 |
| 2024-03-07 | 8,340.00 | 8,690.00 | 8,060.00 | 8,100.00 | 7,790.26 | 1,051,224 |
| 2024-03-06 | 8,130.00 | 8,930.00 | 8,030.00 | 8,470.00 | 8,146.11 | 1,577,416 |
| 2024-03-05 | 8,780.00 | 8,780.00 | 7,880.00 | 8,360.00 | 8,040.32 | 1,281,529 |
| 2024-03-04 | 9,170.00 | 9,390.00 | 8,870.00 | 9,080.00 | 8,732.79 | 1,327,279 |
| 2024-02-29 | 9,110.00 | 9,130.00 | 8,700.00 | 8,750.00 | 8,415.40 | 944,919 |
| 2024-02-28 | 9,210.00 | 10,280.00 | 9,170.00 | 9,190.00 | 8,838.58 | 4,374,456 |
| 2024-02-27 | 9,410.00 | 9,410.00 | 9,000.00 | 9,080.00 | 8,732.79 | 938,106 |
| 2024-02-26 | 9,840.00 | 9,890.00 | 9,340.00 | 9,490.00 | 9,127.11 | 1,325,768 |
| 2024-02-23 | 10,350.00 | 10,690.00 | 9,800.00 | 9,850.00 | 9,473.34 | 1,855,776 |
| 2024-02-22 | 10,360.00 | 10,780.00 | 9,850.00 | 10,180.00 | 9,790.72 | 3,920,916 |
| 2024-02-21 | 11,170.00 | 12,800.00 | 9,810.00 | 10,230.00 | 9,838.81 | 20,383,080 |
| 2024-02-20 | 10,520.00 | 12,170.00 | 9,960.00 | 11,500.00 | 11,060.25 | 12,598,140 |
| 2024-02-19 | 10,160.00 | 11,170.00 | 10,000.00 | 10,270.00 | 9,877.28 | 6,213,684 |
| 2024-02-16 | 11,080.00 | 14,310.00 | 10,300.00 | 10,640.00 | 10,233.13 | 36,567,273 |
| 2024-02-15 | 10,260.00 | 12,120.00 | 10,200.00 | 12,120.00 | 11,656.54 | 19,135,330 |
| 2024-02-14 | 7,200.00 | 9,330.00 | 7,080.00 | 9,330.00 | 8,973.23 | 15,148,190 |
| 2024-02-13 | 7,000.00 | 7,260.00 | 7,000.00 | 7,180.00 | 6,905.44 | 451,053 |
| 2024-02-08 | 7,050.00 | 7,170.00 | 6,980.00 | 7,030.00 | 6,761.18 | 362,774 |
| 2024-02-07 | 6,840.00 | 7,180.00 | 6,840.00 | 7,070.00 | 6,799.65 | 743,346 |
| 2024-02-06 | 6,990.00 | 7,010.00 | 6,750.00 | 6,840.00 | 6,578.44 | 268,889 |
| 2024-02-05 | 7,080.00 | 7,250.00 | 6,930.00 | 6,960.00 | 6,693.85 | 393,637 |
| 2024-02-02 | 6,950.00 | 7,150.00 | 6,850.00 | 7,010.00 | 6,741.94 | 253,723 |
| 2024-02-01 | 6,810.00 | 6,980.00 | 6,790.00 | 6,870.00 | 6,607.30 | 178,343 |
| 2024-01-31 | 7,080.00 | 7,160.00 | 6,910.00 | 6,950.00 | 6,684.24 | 199,339 |
| 2024-01-30 | 7,260.00 | 7,300.00 | 7,020.00 | 7,080.00 | 6,809.26 | 284,936 |
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.