Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004830.KO stock page

Duksung historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-313,985.004,880.003,800.004,420.004,226.616,903,599
2023-07-283,605.003,765.003,605.003,755.003,590.7137,674
2023-07-273,450.003,745.003,435.003,680.003,518.9982,760
2023-07-263,680.003,710.003,375.003,465.003,313.40174,511
2023-07-253,755.003,785.003,670.003,680.003,518.99119,936
2023-07-243,945.003,945.003,780.003,795.003,628.9689,725
2023-07-214,030.004,030.003,965.003,980.003,805.8632,301
2023-07-203,975.004,045.003,950.004,030.003,853.6837,236
2023-07-194,045.004,065.003,945.003,975.003,801.0859,126
2023-07-184,135.004,150.004,040.004,045.003,868.0245,294
2023-07-174,185.004,185.004,130.004,135.003,954.0841,814
2023-07-144,215.004,220.004,170.004,185.004,001.8943,549
2023-07-134,190.004,285.004,180.004,215.004,030.5834,085
2023-07-124,205.004,230.004,165.004,180.003,997.1139,310
2023-07-114,220.004,240.004,180.004,200.004,016.2435,767
2023-07-104,255.004,275.004,215.004,220.004,035.3621,389
2023-07-074,300.004,310.004,255.004,260.004,073.6127,558
2023-07-064,455.004,455.004,320.004,340.004,150.1132,082
2023-07-054,375.004,405.004,340.004,405.004,212.2761,386
2023-07-044,420.004,500.004,400.004,405.004,212.2745,130
2023-07-034,440.004,500.004,415.004,420.004,226.6130,542
2023-06-304,400.004,445.004,360.004,440.004,245.7422,385
2023-06-294,530.004,530.004,405.004,405.004,212.2752,279
2023-06-284,565.004,600.004,510.004,510.004,312.6836,797
2023-06-274,485.004,640.004,465.004,580.004,379.6141,456
2023-06-264,470.004,485.004,425.004,485.004,288.7731,337
2023-06-234,470.004,520.004,440.004,470.004,274.4333,590
2023-06-224,500.004,535.004,445.004,515.004,317.4635,542
2023-06-214,540.004,550.004,465.004,500.004,303.1139,180
2023-06-204,545.004,595.004,520.004,540.004,341.3621,201
2023-06-194,505.004,575.004,480.004,575.004,374.8346,380
2023-06-164,545.004,590.004,515.004,515.004,317.4632,332
2023-06-154,580.004,590.004,530.004,545.004,346.1443,146
2023-06-144,615.004,630.004,550.004,580.004,379.6148,214
2023-06-134,610.004,680.004,590.004,615.004,413.0845,704
2023-06-124,660.004,660.004,600.004,610.004,408.3066,080
2023-06-094,640.004,665.004,620.004,635.004,432.2140,735
2023-06-084,650.004,650.004,610.004,640.004,436.9940,077
2023-06-074,605.004,725.004,590.004,635.004,432.21101,626
2023-06-054,570.004,630.004,570.004,600.004,398.7435,662
2023-06-024,565.004,600.004,555.004,575.004,374.8323,908
2023-06-014,550.004,610.004,530.004,565.004,365.2734,930
2023-05-314,635.004,645.004,575.004,585.004,384.3929,958
2023-05-304,620.004,620.004,565.004,600.004,398.7439,360
2023-05-264,615.004,690.004,550.004,600.004,398.7459,094
2023-05-254,630.004,670.004,610.004,615.004,413.0829,316
2023-05-244,660.004,670.004,635.004,650.004,446.5525,844
2023-05-234,700.004,750.004,645.004,680.004,475.2451,121
2023-05-224,650.004,735.004,650.004,700.004,494.3666,688
2023-05-194,635.004,690.004,615.004,645.004,441.7725,549
2023-05-184,655.004,670.004,585.004,610.004,408.3031,962
2023-05-174,520.004,650.004,520.004,610.004,408.3027,786
2023-05-164,635.004,665.004,565.004,585.004,384.3941,366
2023-05-154,695.004,700.004,585.004,640.004,436.9954,701
2023-05-124,695.004,775.004,655.004,730.004,523.0593,734
2023-05-114,550.004,805.004,550.004,700.004,494.36214,592
2023-05-104,560.004,690.004,540.004,570.004,370.0524,716
2023-05-094,610.004,665.004,575.004,575.004,374.8354,722
2023-05-084,615.004,720.004,605.004,650.004,446.5555,617
2023-05-044,485.004,610.004,480.004,605.004,403.5270,746
← NewerPage 14 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29115.0000 KRW
2024-12-27100.0000 KRW
2023-12-2745.0000 KRW
2022-12-2845.0000 KRW
2021-12-2945.0000 KRW
2020-12-2945.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.