Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,170.00 | 6,240.00 | 6,150.00 | 6,240.00 | 5,915.35 | 56,085 |
| 2022-08-10 | 6,310.00 | 6,310.00 | 6,120.00 | 6,130.00 | 5,811.07 | 220,439 |
| 2022-08-09 | 6,360.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,010.14 | 62,184 |
| 2022-08-08 | 6,470.00 | 6,550.00 | 6,340.00 | 6,390.00 | 6,057.54 | 73,118 |
| 2022-08-05 | 6,510.00 | 6,560.00 | 6,430.00 | 6,480.00 | 6,142.86 | 80,694 |
| 2022-08-04 | 6,420.00 | 6,570.00 | 6,390.00 | 6,510.00 | 6,171.30 | 163,359 |
| 2022-08-03 | 6,320.00 | 6,380.00 | 6,260.00 | 6,350.00 | 6,019.62 | 48,572 |
| 2022-08-02 | 6,410.00 | 6,430.00 | 6,310.00 | 6,320.00 | 5,991.18 | 94,181 |
| 2022-08-01 | 6,440.00 | 6,510.00 | 6,400.00 | 6,420.00 | 6,085.98 | 118,798 |
| 2022-07-29 | 6,280.00 | 6,400.00 | 6,260.00 | 6,400.00 | 6,067.02 | 137,486 |
| 2022-07-28 | 6,300.00 | 6,340.00 | 6,200.00 | 6,200.00 | 5,877.43 | 69,011 |
| 2022-07-27 | 6,180.00 | 6,230.00 | 6,130.00 | 6,210.00 | 5,886.91 | 68,253 |
| 2022-07-26 | 6,240.00 | 6,310.00 | 6,070.00 | 6,110.00 | 5,792.11 | 109,629 |
| 2022-07-25 | 6,270.00 | 6,320.00 | 6,230.00 | 6,250.00 | 5,924.83 | 64,886 |
| 2022-07-22 | 6,370.00 | 6,490.00 | 6,230.00 | 6,280.00 | 5,953.26 | 107,032 |
| 2022-07-21 | 6,290.00 | 6,760.00 | 6,270.00 | 6,340.00 | 6,010.14 | 335,513 |
| 2022-07-20 | 6,360.00 | 6,360.00 | 6,250.00 | 6,280.00 | 5,953.26 | 94,618 |
| 2022-07-19 | 6,120.00 | 6,290.00 | 6,120.00 | 6,220.00 | 5,896.39 | 99,431 |
| 2022-07-18 | 6,040.00 | 6,130.00 | 6,000.00 | 6,130.00 | 5,811.07 | 89,188 |
| 2022-07-15 | 6,100.00 | 6,120.00 | 5,900.00 | 5,930.00 | 5,621.47 | 99,368 |
| 2022-07-14 | 6,120.00 | 6,150.00 | 6,020.00 | 6,100.00 | 5,782.63 | 45,537 |
| 2022-07-13 | 5,980.00 | 6,160.00 | 5,910.00 | 6,100.00 | 5,782.63 | 80,949 |
| 2022-07-12 | 6,190.00 | 6,190.00 | 5,940.00 | 5,980.00 | 5,668.87 | 85,911 |
| 2022-07-11 | 6,270.00 | 6,300.00 | 6,160.00 | 6,200.00 | 5,877.43 | 40,362 |
| 2022-07-08 | 6,190.00 | 6,330.00 | 6,190.00 | 6,260.00 | 5,934.31 | 82,958 |
| 2022-07-07 | 6,110.00 | 6,210.00 | 6,050.00 | 6,130.00 | 5,811.07 | 77,684 |
| 2022-07-06 | 6,120.00 | 6,220.00 | 5,950.00 | 6,090.00 | 5,773.15 | 85,908 |
| 2022-07-05 | 5,860.00 | 6,120.00 | 5,860.00 | 6,080.00 | 5,763.67 | 123,959 |
| 2022-07-04 | 6,080.00 | 6,100.00 | 5,770.00 | 5,830.00 | 5,526.68 | 88,864 |
| 2022-07-01 | 6,160.00 | 6,300.00 | 5,960.00 | 6,040.00 | 5,725.75 | 112,937 |
| 2022-06-30 | 6,330.00 | 6,390.00 | 6,190.00 | 6,240.00 | 5,915.35 | 69,584 |
| 2022-06-29 | 6,240.00 | 6,450.00 | 6,240.00 | 6,390.00 | 6,057.54 | 98,612 |
| 2022-06-28 | 6,300.00 | 6,420.00 | 6,280.00 | 6,390.00 | 6,057.54 | 71,930 |
| 2022-06-27 | 6,140.00 | 6,340.00 | 6,110.00 | 6,280.00 | 5,953.26 | 166,506 |
| 2022-06-24 | 5,670.00 | 6,170.00 | 5,670.00 | 6,140.00 | 5,820.55 | 273,246 |
| 2022-06-23 | 6,010.00 | 6,250.00 | 5,740.00 | 5,740.00 | 5,441.36 | 301,684 |
| 2022-06-22 | 6,540.00 | 6,700.00 | 6,100.00 | 6,100.00 | 5,782.63 | 188,796 |
| 2022-06-21 | 6,360.00 | 6,630.00 | 6,360.00 | 6,500.00 | 6,161.82 | 138,514 |
| 2022-06-20 | 6,850.00 | 6,880.00 | 6,350.00 | 6,420.00 | 6,085.98 | 217,025 |
| 2022-06-17 | 6,550.00 | 6,790.00 | 6,430.00 | 6,760.00 | 6,408.29 | 126,752 |
| 2022-06-16 | 6,560.00 | 7,020.00 | 6,560.00 | 6,740.00 | 6,389.33 | 257,748 |
| 2022-06-15 | 6,800.00 | 6,920.00 | 6,490.00 | 6,520.00 | 6,180.78 | 207,267 |
| 2022-06-14 | 6,690.00 | 6,960.00 | 6,580.00 | 6,900.00 | 6,541.01 | 194,623 |
| 2022-06-13 | 7,320.00 | 7,320.00 | 6,820.00 | 6,860.00 | 6,503.09 | 321,637 |
| 2022-06-10 | 7,340.00 | 7,520.00 | 7,340.00 | 7,400.00 | 7,014.99 | 93,410 |
| 2022-06-09 | 7,680.00 | 7,720.00 | 7,490.00 | 7,550.00 | 7,157.19 | 128,486 |
| 2022-06-08 | 7,850.00 | 7,930.00 | 7,740.00 | 7,760.00 | 7,356.26 | 110,273 |
| 2022-06-07 | 7,910.00 | 8,040.00 | 7,850.00 | 7,910.00 | 7,498.46 | 153,115 |
| 2022-06-03 | 7,820.00 | 8,070.00 | 7,820.00 | 7,900.00 | 7,488.98 | 231,377 |
| 2022-06-02 | 7,800.00 | 7,900.00 | 7,740.00 | 7,780.00 | 7,375.22 | 123,969 |
| 2022-05-31 | 7,790.00 | 7,860.00 | 7,650.00 | 7,780.00 | 7,375.22 | 84,178 |
| 2022-05-30 | 7,630.00 | 7,860.00 | 7,620.00 | 7,760.00 | 7,356.26 | 163,281 |
| 2022-05-27 | 7,590.00 | 7,710.00 | 7,570.00 | 7,610.00 | 7,214.07 | 116,260 |
| 2022-05-26 | 7,440.00 | 7,700.00 | 7,440.00 | 7,530.00 | 7,138.23 | 145,404 |
| 2022-05-25 | 7,430.00 | 7,510.00 | 7,380.00 | 7,430.00 | 7,043.43 | 112,775 |
| 2022-05-24 | 7,720.00 | 7,790.00 | 7,500.00 | 7,500.00 | 7,109.79 | 180,512 |
| 2022-05-23 | 7,850.00 | 7,850.00 | 7,240.00 | 7,720.00 | 7,318.34 | 113,139 |
| 2022-05-20 | 7,830.00 | 7,900.00 | 7,750.00 | 7,770.00 | 7,365.74 | 113,807 |
| 2022-05-19 | 7,650.00 | 7,800.00 | 7,520.00 | 7,790.00 | 7,384.70 | 112,762 |
| 2022-05-18 | 7,970.00 | 8,070.00 | 7,840.00 | 7,850.00 | 7,441.58 | 134,515 |
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.