Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,690.00 | 7,700.00 | 7,210.00 | 7,230.00 | 6,953.53 | 444,005 |
| 2024-01-26 | 7,290.00 | 7,650.00 | 7,270.00 | 7,500.00 | 7,213.20 | 829,287 |
| 2024-01-25 | 7,550.00 | 7,730.00 | 7,220.00 | 7,250.00 | 6,972.76 | 456,342 |
| 2024-01-24 | 7,460.00 | 7,780.00 | 7,360.00 | 7,660.00 | 7,367.09 | 747,617 |
| 2024-01-23 | 7,400.00 | 7,850.00 | 7,160.00 | 7,690.00 | 7,395.94 | 1,405,657 |
| 2024-01-22 | 7,130.00 | 8,190.00 | 7,040.00 | 7,350.00 | 7,068.94 | 4,324,116 |
| 2024-01-19 | 7,140.00 | 7,290.00 | 7,010.00 | 7,090.00 | 6,818.88 | 209,296 |
| 2024-01-18 | 7,120.00 | 7,250.00 | 7,010.00 | 7,120.00 | 6,847.74 | 185,512 |
| 2024-01-17 | 7,380.00 | 7,380.00 | 7,070.00 | 7,120.00 | 6,847.74 | 250,510 |
| 2024-01-16 | 7,560.00 | 7,640.00 | 7,340.00 | 7,380.00 | 7,097.79 | 240,856 |
| 2024-01-15 | 7,600.00 | 7,680.00 | 7,410.00 | 7,470.00 | 7,184.35 | 203,174 |
| 2024-01-12 | 7,780.00 | 7,780.00 | 7,570.00 | 7,600.00 | 7,309.38 | 280,455 |
| 2024-01-11 | 7,730.00 | 7,940.00 | 7,680.00 | 7,800.00 | 7,501.73 | 490,079 |
| 2024-01-10 | 8,020.00 | 8,100.00 | 7,610.00 | 7,720.00 | 7,424.79 | 734,833 |
| 2024-01-09 | 8,030.00 | 8,250.00 | 7,850.00 | 8,020.00 | 7,713.32 | 1,069,752 |
| 2024-01-08 | 7,880.00 | 8,600.00 | 7,640.00 | 8,180.00 | 7,867.20 | 4,794,334 |
| 2024-01-05 | 7,940.00 | 7,960.00 | 7,520.00 | 7,610.00 | 7,319.00 | 1,041,411 |
| 2024-01-04 | 7,510.00 | 8,800.00 | 7,250.00 | 8,020.00 | 7,713.32 | 5,498,179 |
| 2024-01-03 | 7,740.00 | 7,830.00 | 7,430.00 | 7,510.00 | 7,222.82 | 404,298 |
| 2024-01-02 | 7,860.00 | 8,030.00 | 7,650.00 | 7,710.00 | 7,415.17 | 735,858 |
| 2023-12-28 | 7,350.00 | 8,400.00 | 7,320.00 | 7,860.00 | 7,559.44 | 4,369,033 |
| 2023-12-27 | 7,600.00 | 7,610.00 | 6,910.00 | 7,310.00 | 7,030.47 | 1,130,231 |
| 2023-12-26 | 7,770.00 | 8,460.00 | 7,760.00 | 7,850.00 | 7,506.54 | 1,615,858 |
| 2023-12-22 | 7,850.00 | 7,850.00 | 7,420.00 | 7,550.00 | 7,219.67 | 846,448 |
| 2023-12-21 | 8,170.00 | 8,950.00 | 7,880.00 | 7,930.00 | 7,583.04 | 3,145,034 |
| 2023-12-20 | 8,520.00 | 8,750.00 | 8,300.00 | 8,300.00 | 7,936.85 | 822,123 |
| 2023-12-19 | 8,490.00 | 8,980.00 | 8,060.00 | 8,480.00 | 8,108.98 | 2,405,449 |
| 2023-12-18 | 8,340.00 | 8,700.00 | 8,220.00 | 8,520.00 | 8,147.23 | 1,132,553 |
| 2023-12-15 | 8,030.00 | 8,790.00 | 7,900.00 | 8,150.00 | 7,793.42 | 2,241,823 |
| 2023-12-14 | 8,490.00 | 8,650.00 | 7,650.00 | 8,020.00 | 7,669.10 | 968,820 |
| 2023-12-13 | 8,610.00 | 8,910.00 | 8,250.00 | 8,320.00 | 7,955.98 | 1,165,811 |
| 2023-12-12 | 9,500.00 | 9,570.00 | 8,520.00 | 8,630.00 | 8,252.41 | 2,223,084 |
| 2023-12-11 | 8,920.00 | 9,490.00 | 8,760.00 | 9,170.00 | 8,768.79 | 2,295,726 |
| 2023-12-08 | 8,870.00 | 9,050.00 | 8,720.00 | 8,880.00 | 8,491.48 | 908,348 |
| 2023-12-07 | 8,880.00 | 9,620.00 | 8,600.00 | 8,870.00 | 8,481.91 | 3,118,661 |
| 2023-12-06 | 8,360.00 | 8,750.00 | 8,110.00 | 8,670.00 | 8,290.66 | 2,050,552 |
| 2023-12-05 | 8,310.00 | 9,050.00 | 8,080.00 | 8,400.00 | 8,032.48 | 2,134,614 |
| 2023-12-04 | 8,600.00 | 8,940.00 | 8,500.00 | 8,680.00 | 8,300.23 | 1,590,669 |
| 2023-12-01 | 9,020.00 | 9,400.00 | 8,240.00 | 8,650.00 | 8,271.54 | 3,465,002 |
| 2023-11-30 | 9,230.00 | 9,980.00 | 9,000.00 | 9,030.00 | 8,634.91 | 5,258,019 |
| 2023-11-29 | 9,830.00 | 10,100.00 | 8,880.00 | 9,030.00 | 8,634.91 | 4,272,573 |
| 2023-11-28 | 9,550.00 | 10,990.00 | 9,460.00 | 10,250.00 | 9,801.53 | 12,623,220 |
| 2023-11-27 | 9,810.00 | 11,430.00 | 8,880.00 | 9,800.00 | 9,371.22 | 24,402,590 |
| 2023-11-24 | 8,450.00 | 10,190.00 | 8,070.00 | 9,790.00 | 9,361.66 | 29,288,180 |
| 2023-11-23 | 7,550.00 | 8,600.00 | 7,540.00 | 8,120.00 | 7,764.73 | 19,512,061 |
| 2023-11-22 | 5,150.00 | 6,690.00 | 5,070.00 | 6,690.00 | 6,397.29 | 8,009,236 |
| 2023-11-21 | 5,170.00 | 5,240.00 | 5,110.00 | 5,150.00 | 4,924.67 | 174,196 |
| 2023-11-20 | 5,050.00 | 5,180.00 | 5,020.00 | 5,140.00 | 4,915.11 | 156,660 |
| 2023-11-17 | 5,260.00 | 5,270.00 | 5,010.00 | 5,060.00 | 4,838.61 | 254,427 |
| 2023-11-16 | 5,250.00 | 5,390.00 | 5,190.00 | 5,290.00 | 5,058.55 | 379,076 |
| 2023-11-15 | 5,150.00 | 5,320.00 | 5,120.00 | 5,230.00 | 5,001.17 | 577,991 |
| 2023-11-14 | 5,000.00 | 5,120.00 | 4,945.00 | 5,060.00 | 4,838.61 | 459,106 |
| 2023-11-13 | 4,955.00 | 5,800.00 | 4,900.00 | 5,100.00 | 4,876.86 | 2,289,754 |
| 2023-11-10 | 5,110.00 | 5,110.00 | 4,900.00 | 4,945.00 | 4,728.64 | 227,264 |
| 2023-11-09 | 5,200.00 | 5,250.00 | 5,030.00 | 5,150.00 | 4,924.67 | 158,726 |
| 2023-11-08 | 5,230.00 | 5,390.00 | 5,160.00 | 5,200.00 | 4,972.49 | 240,386 |
| 2023-11-07 | 5,520.00 | 5,570.00 | 5,160.00 | 5,210.00 | 4,982.05 | 422,866 |
| 2023-11-06 | 5,440.00 | 5,620.00 | 5,360.00 | 5,580.00 | 5,335.86 | 483,149 |
| 2023-11-03 | 5,440.00 | 5,950.00 | 5,220.00 | 5,420.00 | 5,182.86 | 1,163,490 |
| 2023-11-02 | 5,340.00 | 5,500.00 | 5,220.00 | 5,390.00 | 5,154.17 | 292,205 |
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.