Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,540.00 | 4,600.00 | 4,485.00 | 4,485.00 | 4,288.77 | 50,432 |
| 2023-05-02 | 4,465.00 | 4,695.00 | 4,465.00 | 4,590.00 | 4,389.18 | 78,089 |
| 2023-04-28 | 4,440.00 | 4,460.00 | 4,420.00 | 4,460.00 | 4,264.86 | 48,598 |
| 2023-04-27 | 4,475.00 | 4,475.00 | 4,375.00 | 4,415.00 | 4,221.83 | 53,714 |
| 2023-04-26 | 4,530.00 | 4,535.00 | 4,475.00 | 4,475.00 | 4,279.21 | 72,196 |
| 2023-04-25 | 4,610.00 | 4,660.00 | 4,510.00 | 4,545.00 | 4,346.14 | 86,168 |
| 2023-04-24 | 4,640.00 | 4,740.00 | 4,640.00 | 4,680.00 | 4,475.24 | 60,643 |
| 2023-04-21 | 4,770.00 | 4,780.00 | 4,735.00 | 4,745.00 | 4,537.39 | 80,087 |
| 2023-04-20 | 4,830.00 | 4,855.00 | 4,780.00 | 4,785.00 | 4,575.64 | 117,611 |
| 2023-04-19 | 4,880.00 | 4,890.00 | 4,840.00 | 4,855.00 | 4,642.58 | 67,418 |
| 2023-04-18 | 4,900.00 | 4,905.00 | 4,860.00 | 4,865.00 | 4,652.14 | 129,824 |
| 2023-04-17 | 4,895.00 | 4,920.00 | 4,890.00 | 4,905.00 | 4,690.39 | 69,762 |
| 2023-04-14 | 4,930.00 | 4,955.00 | 4,895.00 | 4,910.00 | 4,695.17 | 113,367 |
| 2023-04-13 | 4,960.00 | 4,960.00 | 4,890.00 | 4,900.00 | 4,685.61 | 110,324 |
| 2023-04-12 | 5,000.00 | 5,000.00 | 4,940.00 | 4,960.00 | 4,742.99 | 70,400 |
| 2023-04-11 | 4,930.00 | 5,020.00 | 4,900.00 | 4,980.00 | 4,762.11 | 84,684 |
| 2023-04-10 | 5,010.00 | 5,020.00 | 4,955.00 | 4,960.00 | 4,742.99 | 110,854 |
| 2023-04-07 | 5,010.00 | 5,040.00 | 4,985.00 | 5,010.00 | 4,790.80 | 55,472 |
| 2023-04-06 | 5,090.00 | 5,090.00 | 5,000.00 | 5,000.00 | 4,781.24 | 54,941 |
| 2023-04-05 | 5,130.00 | 5,130.00 | 5,040.00 | 5,090.00 | 4,867.30 | 72,270 |
| 2023-04-04 | 5,140.00 | 5,170.00 | 5,070.00 | 5,080.00 | 4,857.74 | 38,198 |
| 2023-04-03 | 5,000.00 | 5,200.00 | 4,975.00 | 5,130.00 | 4,905.55 | 104,965 |
| 2023-03-31 | 5,080.00 | 5,080.00 | 4,965.00 | 5,000.00 | 4,781.24 | 99,031 |
| 2023-03-30 | 5,040.00 | 5,100.00 | 5,000.00 | 5,070.00 | 4,848.17 | 65,326 |
| 2023-03-29 | 5,050.00 | 5,060.00 | 5,000.00 | 5,030.00 | 4,809.92 | 45,976 |
| 2023-03-28 | 5,000.00 | 5,070.00 | 5,000.00 | 5,030.00 | 4,809.92 | 45,402 |
| 2023-03-27 | 4,985.00 | 5,050.00 | 4,935.00 | 5,020.00 | 4,800.36 | 91,339 |
| 2023-03-24 | 5,000.00 | 5,050.00 | 4,930.00 | 5,010.00 | 4,790.80 | 48,387 |
| 2023-03-23 | 5,000.00 | 5,020.00 | 4,975.00 | 5,000.00 | 4,781.24 | 60,556 |
| 2023-03-22 | 5,010.00 | 5,020.00 | 4,975.00 | 5,000.00 | 4,781.24 | 54,729 |
| 2023-03-21 | 5,020.00 | 5,050.00 | 4,995.00 | 5,000.00 | 4,781.24 | 51,161 |
| 2023-03-20 | 5,030.00 | 5,060.00 | 4,980.00 | 5,020.00 | 4,800.36 | 33,716 |
| 2023-03-17 | 5,080.00 | 5,150.00 | 5,030.00 | 5,030.00 | 4,809.92 | 58,478 |
| 2023-03-16 | 4,965.00 | 5,120.00 | 4,845.00 | 5,060.00 | 4,838.61 | 122,174 |
| 2023-03-15 | 5,020.00 | 5,100.00 | 5,000.00 | 5,020.00 | 4,800.36 | 46,060 |
| 2023-03-14 | 4,980.00 | 5,060.00 | 4,880.00 | 5,000.00 | 4,781.24 | 93,920 |
| 2023-03-13 | 4,950.00 | 5,100.00 | 4,835.00 | 5,080.00 | 4,857.74 | 131,946 |
| 2023-03-10 | 5,080.00 | 5,090.00 | 5,000.00 | 5,010.00 | 4,790.80 | 61,747 |
| 2023-03-09 | 5,250.00 | 5,290.00 | 5,110.00 | 5,130.00 | 4,905.55 | 90,114 |
| 2023-03-08 | 5,110.00 | 5,320.00 | 5,100.00 | 5,280.00 | 5,048.99 | 134,067 |
| 2023-03-07 | 5,250.00 | 5,260.00 | 5,170.00 | 5,190.00 | 4,962.92 | 50,979 |
| 2023-03-06 | 5,310.00 | 5,310.00 | 5,150.00 | 5,260.00 | 5,029.86 | 61,568 |
| 2023-03-03 | 5,090.00 | 5,270.00 | 5,070.00 | 5,250.00 | 5,020.30 | 86,575 |
| 2023-03-02 | 5,050.00 | 5,150.00 | 5,030.00 | 5,070.00 | 4,848.17 | 50,084 |
| 2023-02-28 | 5,030.00 | 5,090.00 | 5,020.00 | 5,040.00 | 4,819.49 | 24,671 |
| 2023-02-27 | 5,040.00 | 5,070.00 | 4,980.00 | 5,040.00 | 4,819.49 | 55,266 |
| 2023-02-24 | 5,190.00 | 5,190.00 | 5,050.00 | 5,080.00 | 4,857.74 | 100,505 |
| 2023-02-23 | 5,190.00 | 5,220.00 | 5,160.00 | 5,160.00 | 4,934.24 | 54,642 |
| 2023-02-22 | 5,230.00 | 5,250.00 | 5,180.00 | 5,190.00 | 4,962.92 | 61,844 |
| 2023-02-21 | 5,250.00 | 5,300.00 | 5,190.00 | 5,290.00 | 5,058.55 | 50,748 |
| 2023-02-20 | 5,220.00 | 5,280.00 | 5,170.00 | 5,250.00 | 5,020.30 | 39,869 |
| 2023-02-17 | 5,290.00 | 5,360.00 | 5,210.00 | 5,250.00 | 5,020.30 | 48,567 |
| 2023-02-16 | 5,180.00 | 5,360.00 | 5,180.00 | 5,290.00 | 5,058.55 | 61,350 |
| 2023-02-15 | 5,290.00 | 5,290.00 | 5,120.00 | 5,160.00 | 4,934.24 | 99,494 |
| 2023-02-14 | 5,280.00 | 5,370.00 | 5,260.00 | 5,260.00 | 5,029.86 | 70,398 |
| 2023-02-13 | 5,370.00 | 5,420.00 | 5,260.00 | 5,290.00 | 5,058.55 | 85,066 |
| 2023-02-10 | 5,510.00 | 5,610.00 | 5,360.00 | 5,370.00 | 5,135.05 | 240,427 |
| 2023-02-09 | 5,450.00 | 5,560.00 | 5,410.00 | 5,520.00 | 5,278.49 | 116,201 |
| 2023-02-08 | 5,470.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,201.99 | 63,732 |
| 2023-02-07 | 5,370.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,182.86 | 50,433 |
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.