Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,370.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,182.86 | 50,433 |
| 2023-02-06 | 5,500.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,163.74 | 78,988 |
| 2023-02-03 | 5,500.00 | 5,600.00 | 5,400.00 | 5,480.00 | 5,240.24 | 132,990 |
| 2023-02-02 | 5,530.00 | 5,580.00 | 5,480.00 | 5,490.00 | 5,249.80 | 117,672 |
| 2023-02-01 | 5,510.00 | 5,570.00 | 5,400.00 | 5,490.00 | 5,249.80 | 97,180 |
| 2023-01-31 | 5,440.00 | 5,530.00 | 5,370.00 | 5,490.00 | 5,249.80 | 126,597 |
| 2023-01-30 | 5,350.00 | 5,600.00 | 5,350.00 | 5,480.00 | 5,240.24 | 286,510 |
| 2023-01-27 | 5,370.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,154.17 | 86,574 |
| 2023-01-26 | 5,400.00 | 5,430.00 | 5,320.00 | 5,360.00 | 5,125.49 | 122,189 |
| 2023-01-25 | 5,180.00 | 5,390.00 | 5,180.00 | 5,380.00 | 5,144.61 | 174,284 |
| 2023-01-20 | 5,120.00 | 5,200.00 | 5,070.00 | 5,180.00 | 4,953.36 | 46,131 |
| 2023-01-19 | 5,150.00 | 5,240.00 | 5,080.00 | 5,110.00 | 4,886.42 | 87,501 |
| 2023-01-18 | 5,220.00 | 5,250.00 | 5,140.00 | 5,180.00 | 4,953.36 | 93,496 |
| 2023-01-17 | 5,310.00 | 5,340.00 | 5,230.00 | 5,230.00 | 5,001.17 | 48,690 |
| 2023-01-16 | 5,210.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,087.24 | 96,049 |
| 2023-01-13 | 5,330.00 | 5,330.00 | 5,200.00 | 5,210.00 | 4,982.05 | 66,054 |
| 2023-01-12 | 5,450.00 | 5,450.00 | 5,080.00 | 5,250.00 | 5,020.30 | 134,793 |
| 2023-01-11 | 5,350.00 | 5,430.00 | 5,310.00 | 5,370.00 | 5,135.05 | 136,261 |
| 2023-01-10 | 5,270.00 | 5,360.00 | 5,230.00 | 5,340.00 | 5,106.36 | 97,465 |
| 2023-01-09 | 5,250.00 | 5,340.00 | 5,230.00 | 5,270.00 | 5,039.42 | 66,491 |
| 2023-01-06 | 5,080.00 | 5,250.00 | 5,080.00 | 5,230.00 | 5,001.17 | 35,015 |
| 2023-01-05 | 5,160.00 | 5,280.00 | 5,100.00 | 5,150.00 | 4,924.67 | 35,010 |
| 2023-01-04 | 5,000.00 | 5,230.00 | 5,000.00 | 5,180.00 | 4,953.36 | 42,381 |
| 2023-01-03 | 4,940.00 | 5,080.00 | 4,810.00 | 5,030.00 | 4,809.92 | 116,347 |
| 2023-01-02 | 4,975.00 | 5,150.00 | 4,975.00 | 5,030.00 | 4,809.92 | 50,389 |
| 2022-12-29 | 5,070.00 | 5,070.00 | 4,960.00 | 5,000.00 | 4,781.24 | 70,745 |
| 2022-12-28 | 5,260.00 | 5,260.00 | 5,090.00 | 5,090.00 | 4,867.30 | 31,196 |
| 2022-12-27 | 5,110.00 | 5,290.00 | 5,110.00 | 5,200.00 | 4,929.45 | 76,699 |
| 2022-12-26 | 4,940.00 | 5,200.00 | 4,900.00 | 5,100.00 | 4,834.66 | 125,707 |
| 2022-12-23 | 5,010.00 | 5,140.00 | 4,925.00 | 4,940.00 | 4,682.98 | 66,963 |
| 2022-12-22 | 5,090.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,853.62 | 24,084 |
| 2022-12-21 | 5,050.00 | 5,150.00 | 5,050.00 | 5,060.00 | 4,796.74 | 42,709 |
| 2022-12-20 | 5,200.00 | 5,200.00 | 5,050.00 | 5,050.00 | 4,787.26 | 72,993 |
| 2022-12-19 | 5,240.00 | 5,240.00 | 5,160.00 | 5,190.00 | 4,919.98 | 37,168 |
| 2022-12-16 | 5,300.00 | 5,300.00 | 5,230.00 | 5,240.00 | 4,967.37 | 44,449 |
| 2022-12-15 | 5,400.00 | 5,450.00 | 5,290.00 | 5,360.00 | 5,081.13 | 58,669 |
| 2022-12-14 | 5,190.00 | 5,400.00 | 5,110.00 | 5,350.00 | 5,071.65 | 82,404 |
| 2022-12-13 | 5,190.00 | 5,250.00 | 5,140.00 | 5,160.00 | 4,891.54 | 43,848 |
| 2022-12-12 | 5,250.00 | 5,290.00 | 5,180.00 | 5,190.00 | 4,919.98 | 47,745 |
| 2022-12-09 | 5,250.00 | 5,300.00 | 5,190.00 | 5,250.00 | 4,976.85 | 58,631 |
| 2022-12-08 | 5,390.00 | 5,430.00 | 5,220.00 | 5,250.00 | 4,976.85 | 99,257 |
| 2022-12-07 | 5,350.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,119.05 | 123,720 |
| 2022-12-06 | 5,400.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,119.05 | 91,386 |
| 2022-12-05 | 5,330.00 | 5,460.00 | 5,300.00 | 5,430.00 | 5,147.49 | 149,223 |
| 2022-12-02 | 5,290.00 | 5,380.00 | 5,230.00 | 5,330.00 | 5,052.69 | 94,050 |
| 2022-12-01 | 5,380.00 | 5,380.00 | 5,220.00 | 5,280.00 | 5,005.29 | 91,518 |
| 2022-11-30 | 5,180.00 | 5,350.00 | 5,170.00 | 5,260.00 | 4,986.33 | 103,808 |
| 2022-11-29 | 4,955.00 | 5,190.00 | 4,955.00 | 5,190.00 | 4,919.98 | 88,261 |
| 2022-11-28 | 5,180.00 | 5,190.00 | 5,020.00 | 5,030.00 | 4,768.30 | 77,301 |
| 2022-11-25 | 5,220.00 | 5,220.00 | 5,130.00 | 5,200.00 | 4,929.45 | 56,955 |
| 2022-11-24 | 5,160.00 | 5,230.00 | 5,160.00 | 5,210.00 | 4,938.93 | 86,252 |
| 2022-11-23 | 5,020.00 | 5,140.00 | 5,020.00 | 5,140.00 | 4,872.58 | 72,506 |
| 2022-11-22 | 4,980.00 | 5,070.00 | 4,960.00 | 5,000.00 | 4,739.86 | 68,418 |
| 2022-11-21 | 5,230.00 | 5,230.00 | 4,995.00 | 5,010.00 | 4,749.34 | 124,607 |
| 2022-11-18 | 5,240.00 | 5,300.00 | 5,180.00 | 5,180.00 | 4,910.50 | 106,095 |
| 2022-11-17 | 5,350.00 | 5,380.00 | 5,210.00 | 5,230.00 | 4,957.89 | 103,842 |
| 2022-11-16 | 5,450.00 | 5,530.00 | 5,340.00 | 5,400.00 | 5,119.05 | 106,751 |
| 2022-11-15 | 5,300.00 | 5,610.00 | 5,300.00 | 5,440.00 | 5,156.97 | 372,703 |
| 2022-11-14 | 5,200.00 | 5,410.00 | 5,200.00 | 5,300.00 | 5,024.25 | 112,348 |
| 2022-11-11 | 5,240.00 | 5,300.00 | 5,150.00 | 5,220.00 | 4,948.41 | 170,552 |
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.