Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,110.00 | 5,270.00 | 5,090.00 | 5,140.00 | 4,915.11 | 154,263 |
| 2023-10-31 | 5,370.00 | 5,460.00 | 5,080.00 | 5,110.00 | 4,886.42 | 250,274 |
| 2023-10-30 | 5,230.00 | 5,370.00 | 5,150.00 | 5,330.00 | 5,096.80 | 146,297 |
| 2023-10-27 | 5,280.00 | 5,380.00 | 5,190.00 | 5,230.00 | 5,001.17 | 165,949 |
| 2023-10-26 | 5,430.00 | 5,590.00 | 5,220.00 | 5,230.00 | 5,001.17 | 293,314 |
| 2023-10-25 | 5,650.00 | 5,800.00 | 5,510.00 | 5,540.00 | 5,297.61 | 163,336 |
| 2023-10-24 | 5,500.00 | 5,680.00 | 5,310.00 | 5,650.00 | 5,402.80 | 278,485 |
| 2023-10-23 | 5,570.00 | 5,780.00 | 5,460.00 | 5,460.00 | 5,221.11 | 244,404 |
| 2023-10-20 | 5,880.00 | 5,950.00 | 5,530.00 | 5,600.00 | 5,354.98 | 388,297 |
| 2023-10-19 | 6,100.00 | 6,170.00 | 5,890.00 | 5,960.00 | 5,699.23 | 399,248 |
| 2023-10-18 | 6,330.00 | 6,600.00 | 6,100.00 | 6,210.00 | 5,938.30 | 799,966 |
| 2023-10-17 | 5,970.00 | 6,730.00 | 5,970.00 | 6,330.00 | 6,053.05 | 1,846,042 |
| 2023-10-16 | 6,230.00 | 6,230.00 | 5,910.00 | 5,920.00 | 5,660.98 | 574,050 |
| 2023-10-13 | 6,520.00 | 6,620.00 | 6,270.00 | 6,280.00 | 6,005.23 | 706,791 |
| 2023-10-12 | 6,940.00 | 6,990.00 | 6,480.00 | 6,530.00 | 6,244.29 | 1,039,979 |
| 2023-10-11 | 6,740.00 | 7,120.00 | 6,620.00 | 6,830.00 | 6,531.17 | 1,346,217 |
| 2023-10-10 | 6,680.00 | 7,250.00 | 6,620.00 | 6,800.00 | 6,502.48 | 3,603,368 |
| 2023-10-06 | 6,240.00 | 6,770.00 | 6,200.00 | 6,650.00 | 6,359.04 | 2,489,076 |
| 2023-10-05 | 6,490.00 | 6,630.00 | 6,150.00 | 6,230.00 | 5,957.42 | 921,872 |
| 2023-10-04 | 6,300.00 | 7,100.00 | 6,280.00 | 6,490.00 | 6,206.04 | 3,220,424 |
| 2023-09-27 | 6,400.00 | 6,500.00 | 6,200.00 | 6,390.00 | 6,110.42 | 637,895 |
| 2023-09-26 | 6,540.00 | 6,860.00 | 6,250.00 | 6,250.00 | 5,976.55 | 945,763 |
| 2023-09-25 | 7,290.00 | 7,400.00 | 6,640.00 | 6,650.00 | 6,359.04 | 1,212,530 |
| 2023-09-22 | 7,360.00 | 7,870.00 | 7,070.00 | 7,190.00 | 6,875.42 | 4,398,120 |
| 2023-09-21 | 7,000.00 | 7,950.00 | 6,940.00 | 7,340.00 | 7,018.86 | 4,956,836 |
| 2023-09-20 | 6,950.00 | 7,450.00 | 6,950.00 | 7,090.00 | 6,779.79 | 2,120,088 |
| 2023-09-19 | 7,220.00 | 7,350.00 | 6,970.00 | 6,970.00 | 6,665.04 | 1,300,976 |
| 2023-09-18 | 7,350.00 | 7,590.00 | 7,210.00 | 7,210.00 | 6,894.54 | 2,640,930 |
| 2023-09-15 | 7,320.00 | 7,990.00 | 7,180.00 | 7,240.00 | 6,923.23 | 5,714,038 |
| 2023-09-14 | 6,590.00 | 8,180.00 | 6,550.00 | 7,530.00 | 7,200.54 | 16,658,119 |
| 2023-09-13 | 6,590.00 | 7,100.00 | 6,510.00 | 6,510.00 | 6,225.17 | 1,836,618 |
| 2023-09-12 | 6,930.00 | 7,580.00 | 6,580.00 | 6,630.00 | 6,339.92 | 2,314,640 |
| 2023-09-11 | 7,120.00 | 7,280.00 | 6,930.00 | 6,980.00 | 6,674.61 | 951,107 |
| 2023-09-08 | 7,200.00 | 7,760.00 | 7,080.00 | 7,290.00 | 6,971.04 | 2,873,901 |
| 2023-09-07 | 7,610.00 | 8,210.00 | 7,280.00 | 7,340.00 | 7,018.86 | 3,648,881 |
| 2023-09-06 | 7,920.00 | 8,070.00 | 7,540.00 | 7,550.00 | 7,219.67 | 2,385,441 |
| 2023-09-05 | 7,030.00 | 8,600.00 | 7,030.00 | 8,000.00 | 7,649.98 | 15,167,150 |
| 2023-09-04 | 6,990.00 | 7,260.00 | 6,840.00 | 7,000.00 | 6,693.73 | 1,200,208 |
| 2023-09-01 | 6,900.00 | 7,090.00 | 6,720.00 | 6,960.00 | 6,655.48 | 1,609,832 |
| 2023-08-31 | 7,690.00 | 7,880.00 | 7,110.00 | 7,110.00 | 6,798.92 | 2,169,115 |
| 2023-08-30 | 7,830.00 | 8,030.00 | 7,620.00 | 7,710.00 | 7,372.67 | 1,922,039 |
| 2023-08-29 | 7,920.00 | 8,670.00 | 7,710.00 | 7,900.00 | 7,554.35 | 9,615,954 |
| 2023-08-28 | 8,100.00 | 8,370.00 | 7,450.00 | 8,010.00 | 7,659.54 | 4,374,132 |
| 2023-08-25 | 8,280.00 | 8,800.00 | 7,790.00 | 8,010.00 | 7,659.54 | 7,598,599 |
| 2023-08-24 | 7,950.00 | 8,690.00 | 7,790.00 | 8,100.00 | 7,745.60 | 11,645,050 |
| 2023-08-23 | 7,650.00 | 9,520.00 | 7,050.00 | 7,890.00 | 7,544.79 | 32,362,939 |
| 2023-08-22 | 6,690.00 | 7,340.00 | 6,030.00 | 7,330.00 | 7,009.29 | 14,283,650 |
| 2023-08-21 | 6,970.00 | 7,660.00 | 6,490.00 | 6,490.00 | 6,206.04 | 14,825,025 |
| 2023-08-18 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 8,864.41 | 1,357,298 |
| 2023-08-16 | 12,020.00 | 13,240.00 | 11,110.00 | 13,240.00 | 12,660.71 | 17,675,104 |
| 2023-08-14 | 8,940.00 | 10,190.00 | 8,900.00 | 10,190.00 | 9,744.16 | 10,897,660 |
| 2023-08-11 | 7,970.00 | 8,640.00 | 7,140.00 | 7,840.00 | 7,496.98 | 12,326,910 |
| 2023-08-10 | 8,260.00 | 8,580.00 | 7,250.00 | 8,030.00 | 7,678.67 | 14,515,410 |
| 2023-08-09 | 7,840.00 | 8,620.00 | 7,010.00 | 7,800.00 | 7,458.73 | 14,080,560 |
| 2023-08-08 | 12,750.00 | 14,800.00 | 8,330.00 | 8,400.00 | 8,032.48 | 28,720,539 |
| 2023-08-07 | 9,180.00 | 11,900.00 | 9,180.00 | 11,900.00 | 11,379.34 | 25,685,590 |
| 2023-08-04 | 9,400.00 | 11,350.00 | 7,650.00 | 9,180.00 | 8,778.35 | 48,147,754 |
| 2023-08-03 | 7,850.00 | 9,690.00 | 7,840.00 | 9,690.00 | 9,266.04 | 22,845,711 |
| 2023-08-02 | 7,300.00 | 7,460.00 | 7,000.00 | 7,460.00 | 7,133.60 | 7,052,594 |
| 2023-08-01 | 4,550.00 | 5,740.00 | 4,455.00 | 5,740.00 | 5,488.86 | 16,263,625 |
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.