Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,140.00 | 5,150.00 | 5,060.00 | 5,090.00 | 4,825.18 | 49,991 |
| 2022-11-09 | 5,200.00 | 5,260.00 | 5,100.00 | 5,140.00 | 4,872.58 | 95,950 |
| 2022-11-08 | 5,120.00 | 5,200.00 | 5,110.00 | 5,160.00 | 4,891.54 | 78,013 |
| 2022-11-07 | 5,050.00 | 5,240.00 | 5,010.00 | 5,130.00 | 4,863.10 | 134,582 |
| 2022-11-04 | 5,040.00 | 5,050.00 | 4,935.00 | 5,010.00 | 4,749.34 | 101,670 |
| 2022-11-03 | 5,000.00 | 5,070.00 | 4,960.00 | 5,040.00 | 4,777.78 | 61,555 |
| 2022-11-02 | 5,000.00 | 5,140.00 | 4,995.00 | 5,080.00 | 4,815.70 | 141,162 |
| 2022-11-01 | 4,985.00 | 5,040.00 | 4,845.00 | 4,995.00 | 4,735.12 | 124,186 |
| 2022-10-31 | 4,930.00 | 4,985.00 | 4,840.00 | 4,960.00 | 4,701.94 | 100,665 |
| 2022-10-28 | 5,090.00 | 5,090.00 | 4,875.00 | 4,875.00 | 4,621.36 | 151,263 |
| 2022-10-27 | 5,050.00 | 5,110.00 | 5,000.00 | 5,040.00 | 4,777.78 | 97,666 |
| 2022-10-26 | 4,970.00 | 5,050.00 | 4,930.00 | 5,040.00 | 4,777.78 | 138,770 |
| 2022-10-25 | 5,000.00 | 5,050.00 | 4,860.00 | 4,930.00 | 4,673.50 | 116,910 |
| 2022-10-24 | 5,010.00 | 5,080.00 | 4,985.00 | 4,995.00 | 4,735.12 | 120,247 |
| 2022-10-21 | 4,850.00 | 4,990.00 | 4,850.00 | 4,860.00 | 4,607.14 | 131,699 |
| 2022-10-20 | 5,020.00 | 5,070.00 | 4,870.00 | 4,885.00 | 4,630.84 | 131,393 |
| 2022-10-19 | 4,995.00 | 5,070.00 | 4,950.00 | 4,970.00 | 4,711.42 | 121,365 |
| 2022-10-18 | 4,990.00 | 5,040.00 | 4,915.00 | 4,995.00 | 4,735.12 | 236,847 |
| 2022-10-17 | 4,635.00 | 4,935.00 | 4,605.00 | 4,880.00 | 4,626.10 | 248,650 |
| 2022-10-14 | 4,340.00 | 4,810.00 | 4,340.00 | 4,800.00 | 4,550.27 | 491,226 |
| 2022-10-13 | 4,600.00 | 4,635.00 | 4,250.00 | 4,255.00 | 4,033.62 | 313,102 |
| 2022-10-12 | 4,715.00 | 4,735.00 | 4,585.00 | 4,635.00 | 4,393.85 | 227,613 |
| 2022-10-11 | 4,840.00 | 4,890.00 | 4,700.00 | 4,715.00 | 4,469.69 | 258,084 |
| 2022-10-07 | 5,260.00 | 5,360.00 | 5,010.00 | 5,010.00 | 4,749.34 | 701,740 |
| 2022-10-06 | 5,040.00 | 5,420.00 | 5,000.00 | 5,330.00 | 5,052.69 | 1,376,623 |
| 2022-10-05 | 4,630.00 | 5,630.00 | 4,625.00 | 5,090.00 | 4,825.18 | 5,319,652 |
| 2022-10-04 | 4,510.00 | 4,655.00 | 4,470.00 | 4,555.00 | 4,318.01 | 289,415 |
| 2022-09-30 | 4,275.00 | 4,700.00 | 4,230.00 | 4,410.00 | 4,180.56 | 1,015,135 |
| 2022-09-29 | 4,300.00 | 4,975.00 | 4,280.00 | 4,410.00 | 4,180.56 | 1,579,583 |
| 2022-09-28 | 4,505.00 | 4,540.00 | 4,145.00 | 4,220.00 | 4,000.44 | 277,371 |
| 2022-09-27 | 4,475.00 | 4,650.00 | 4,385.00 | 4,505.00 | 4,270.61 | 330,065 |
| 2022-09-26 | 4,820.00 | 4,955.00 | 4,530.00 | 4,560.00 | 4,322.75 | 488,720 |
| 2022-09-23 | 5,350.00 | 5,470.00 | 4,980.00 | 4,990.00 | 4,730.38 | 593,191 |
| 2022-09-22 | 5,920.00 | 5,930.00 | 5,410.00 | 5,440.00 | 5,156.97 | 990,682 |
| 2022-09-21 | 6,080.00 | 6,610.00 | 5,960.00 | 6,080.00 | 5,763.67 | 5,402,459 |
| 2022-09-20 | 5,150.00 | 6,370.00 | 5,150.00 | 6,090.00 | 5,773.15 | 7,897,102 |
| 2022-09-19 | 5,530.00 | 5,640.00 | 5,110.00 | 5,130.00 | 4,863.10 | 282,561 |
| 2022-09-16 | 5,600.00 | 5,660.00 | 5,130.00 | 5,530.00 | 5,242.29 | 291,169 |
| 2022-09-15 | 5,450.00 | 5,780.00 | 5,420.00 | 5,660.00 | 5,365.52 | 142,273 |
| 2022-09-14 | 5,420.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,166.45 | 91,588 |
| 2022-09-13 | 5,520.00 | 5,610.00 | 5,520.00 | 5,590.00 | 5,299.16 | 74,524 |
| 2022-09-08 | 5,390.00 | 5,490.00 | 5,390.00 | 5,480.00 | 5,194.89 | 81,940 |
| 2022-09-07 | 5,560.00 | 5,580.00 | 5,320.00 | 5,370.00 | 5,090.61 | 91,077 |
| 2022-09-06 | 5,400.00 | 5,610.00 | 5,400.00 | 5,550.00 | 5,261.24 | 96,199 |
| 2022-09-05 | 5,480.00 | 5,590.00 | 5,370.00 | 5,450.00 | 5,166.45 | 118,337 |
| 2022-09-02 | 5,670.00 | 5,740.00 | 5,540.00 | 5,540.00 | 5,251.77 | 90,640 |
| 2022-09-01 | 5,760.00 | 5,810.00 | 5,630.00 | 5,650.00 | 5,356.04 | 108,387 |
| 2022-08-31 | 5,620.00 | 6,160.00 | 5,620.00 | 5,840.00 | 5,536.16 | 412,494 |
| 2022-08-30 | 5,580.00 | 5,730.00 | 5,570.00 | 5,680.00 | 5,384.48 | 62,050 |
| 2022-08-29 | 5,630.00 | 5,670.00 | 5,540.00 | 5,580.00 | 5,289.68 | 104,428 |
| 2022-08-26 | 5,820.00 | 5,900.00 | 5,800.00 | 5,820.00 | 5,517.20 | 45,577 |
| 2022-08-25 | 5,720.00 | 5,860.00 | 5,720.00 | 5,800.00 | 5,498.24 | 56,556 |
| 2022-08-24 | 5,720.00 | 5,820.00 | 5,680.00 | 5,720.00 | 5,422.40 | 57,405 |
| 2022-08-23 | 5,780.00 | 5,830.00 | 5,700.00 | 5,730.00 | 5,431.88 | 85,601 |
| 2022-08-22 | 5,980.00 | 5,980.00 | 5,850.00 | 5,870.00 | 5,564.60 | 90,206 |
| 2022-08-19 | 6,120.00 | 6,130.00 | 6,000.00 | 6,000.00 | 5,687.83 | 99,065 |
| 2022-08-18 | 6,160.00 | 6,200.00 | 6,040.00 | 6,080.00 | 5,763.67 | 95,896 |
| 2022-08-17 | 6,240.00 | 6,280.00 | 6,150.00 | 6,150.00 | 5,830.03 | 90,847 |
| 2022-08-16 | 6,260.00 | 6,340.00 | 6,190.00 | 6,200.00 | 5,877.43 | 136,488 |
| 2022-08-12 | 6,190.00 | 6,270.00 | 6,180.00 | 6,230.00 | 5,905.87 | 47,569 |
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.