Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,760.00 | 8,010.00 | 7,760.00 | 7,970.00 | 7,555.34 | 170,361 |
| 2022-05-16 | 7,780.00 | 8,000.00 | 7,780.00 | 7,850.00 | 7,441.58 | 195,924 |
| 2022-05-13 | 7,260.00 | 8,080.00 | 7,260.00 | 7,780.00 | 7,375.22 | 894,448 |
| 2022-05-12 | 7,600.00 | 7,700.00 | 7,230.00 | 7,240.00 | 6,863.32 | 354,380 |
| 2022-05-11 | 7,860.00 | 7,930.00 | 7,590.00 | 7,650.00 | 7,251.99 | 438,087 |
| 2022-05-10 | 7,890.00 | 9,000.00 | 7,500.00 | 7,930.00 | 7,517.42 | 3,060,471 |
| 2022-05-09 | 8,480.00 | 8,550.00 | 8,050.00 | 8,050.00 | 7,631.18 | 255,959 |
| 2022-05-06 | 8,310.00 | 8,480.00 | 8,210.00 | 8,440.00 | 8,000.88 | 157,306 |
| 2022-05-04 | 8,430.00 | 8,640.00 | 8,390.00 | 8,410.00 | 7,972.45 | 241,373 |
| 2022-05-03 | 8,460.00 | 8,560.00 | 8,360.00 | 8,430.00 | 7,991.40 | 196,477 |
| 2022-05-02 | 8,160.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,962.97 | 170,177 |
| 2022-04-29 | 8,050.00 | 8,350.00 | 8,040.00 | 8,330.00 | 7,896.61 | 296,281 |
| 2022-04-28 | 8,120.00 | 8,220.00 | 7,850.00 | 8,020.00 | 7,602.74 | 199,097 |
| 2022-04-27 | 7,920.00 | 8,140.00 | 7,890.00 | 8,110.00 | 7,688.05 | 214,966 |
| 2022-04-26 | 8,210.00 | 8,350.00 | 8,200.00 | 8,270.00 | 7,839.73 | 142,532 |
| 2022-04-25 | 8,300.00 | 8,370.00 | 8,180.00 | 8,180.00 | 7,754.41 | 233,956 |
| 2022-04-22 | 8,700.00 | 8,700.00 | 8,410.00 | 8,490.00 | 8,048.28 | 264,992 |
| 2022-04-21 | 8,820.00 | 8,840.00 | 8,680.00 | 8,700.00 | 8,247.36 | 171,588 |
| 2022-04-20 | 8,620.00 | 8,860.00 | 8,560.00 | 8,820.00 | 8,361.11 | 271,701 |
| 2022-04-19 | 8,600.00 | 8,690.00 | 8,560.00 | 8,610.00 | 8,162.04 | 126,219 |
| 2022-04-18 | 8,570.00 | 8,740.00 | 8,490.00 | 8,550.00 | 8,105.16 | 230,997 |
| 2022-04-15 | 8,700.00 | 8,770.00 | 8,540.00 | 8,610.00 | 8,162.04 | 256,118 |
| 2022-04-14 | 8,840.00 | 8,900.00 | 8,760.00 | 8,770.00 | 8,313.72 | 198,317 |
| 2022-04-13 | 8,850.00 | 8,920.00 | 8,800.00 | 8,840.00 | 8,380.07 | 178,314 |
| 2022-04-12 | 9,030.00 | 9,060.00 | 8,810.00 | 8,820.00 | 8,361.11 | 210,114 |
| 2022-04-11 | 8,990.00 | 9,190.00 | 8,880.00 | 9,120.00 | 8,645.51 | 225,891 |
| 2022-04-08 | 8,980.00 | 9,190.00 | 8,980.00 | 9,100.00 | 8,626.55 | 209,697 |
| 2022-04-07 | 9,250.00 | 9,280.00 | 8,940.00 | 9,000.00 | 8,531.75 | 332,372 |
| 2022-04-06 | 9,460.00 | 9,500.00 | 9,310.00 | 9,310.00 | 8,825.62 | 274,365 |
| 2022-04-05 | 9,460.00 | 9,640.00 | 9,450.00 | 9,470.00 | 8,977.30 | 241,861 |
| 2022-04-04 | 9,440.00 | 9,530.00 | 9,420.00 | 9,460.00 | 8,967.82 | 179,396 |
| 2022-04-01 | 9,540.00 | 9,580.00 | 9,400.00 | 9,480.00 | 8,986.78 | 246,712 |
| 2022-03-31 | 9,460.00 | 9,620.00 | 9,350.00 | 9,500.00 | 9,005.73 | 277,518 |
| 2022-03-30 | 9,570.00 | 9,700.00 | 9,470.00 | 9,500.00 | 9,005.73 | 389,208 |
| 2022-03-29 | 10,000.00 | 10,050.00 | 9,580.00 | 9,600.00 | 9,100.53 | 541,977 |
| 2022-03-28 | 9,900.00 | 10,200.00 | 9,840.00 | 9,900.00 | 9,384.92 | 511,688 |
| 2022-03-25 | 10,300.00 | 10,300.00 | 9,810.00 | 9,820.00 | 9,309.09 | 743,695 |
| 2022-03-24 | 9,970.00 | 10,300.00 | 9,710.00 | 10,050.00 | 9,527.12 | 1,542,096 |
| 2022-03-23 | 9,300.00 | 10,150.00 | 9,250.00 | 9,910.00 | 9,394.40 | 3,479,188 |
| 2022-03-22 | 9,370.00 | 9,410.00 | 9,250.00 | 9,260.00 | 8,778.22 | 479,963 |
| 2022-03-21 | 9,440.00 | 9,510.00 | 9,350.00 | 9,350.00 | 8,863.54 | 482,316 |
| 2022-03-18 | 9,600.00 | 9,600.00 | 9,350.00 | 9,420.00 | 8,929.90 | 501,490 |
| 2022-03-17 | 9,540.00 | 9,650.00 | 9,490.00 | 9,520.00 | 9,024.69 | 770,209 |
| 2022-03-16 | 9,310.00 | 9,540.00 | 9,080.00 | 9,400.00 | 8,910.94 | 1,264,722 |
| 2022-03-15 | 9,270.00 | 9,410.00 | 9,220.00 | 9,220.00 | 8,740.30 | 682,778 |
| 2022-03-14 | 9,390.00 | 9,610.00 | 9,200.00 | 9,270.00 | 8,787.70 | 1,300,811 |
| 2022-03-11 | 10,250.00 | 10,300.00 | 9,230.00 | 9,390.00 | 8,901.46 | 3,537,657 |
| 2022-03-10 | 11,750.00 | 12,250.00 | 9,980.00 | 10,000.00 | 9,479.72 | 4,841,643 |
| 2022-03-08 | 12,400.00 | 13,550.00 | 10,700.00 | 10,800.00 | 10,238.10 | 3,754,449 |
| 2022-03-07 | 14,450.00 | 14,450.00 | 12,900.00 | 12,900.00 | 12,228.84 | 1,738,648 |
| 2022-03-04 | 14,900.00 | 15,200.00 | 14,150.00 | 14,450.00 | 13,698.20 | 1,270,247 |
| 2022-03-03 | 16,950.00 | 17,250.00 | 14,750.00 | 15,000.00 | 14,219.58 | 4,289,889 |
| 2022-03-02 | 14,700.00 | 14,900.00 | 14,400.00 | 14,400.00 | 13,650.80 | 622,462 |
| 2022-02-28 | 14,350.00 | 14,700.00 | 14,000.00 | 14,500.00 | 13,745.59 | 778,476 |
| 2022-02-25 | 14,450.00 | 15,150.00 | 14,450.00 | 15,150.00 | 14,361.78 | 990,114 |
| 2022-02-24 | 14,800.00 | 14,950.00 | 14,050.00 | 14,100.00 | 13,366.41 | 924,177 |
| 2022-02-23 | 15,150.00 | 15,500.00 | 15,000.00 | 15,250.00 | 14,456.57 | 638,766 |
| 2022-02-22 | 16,250.00 | 16,400.00 | 14,850.00 | 15,150.00 | 14,361.78 | 1,810,126 |
| 2022-02-21 | 16,400.00 | 17,050.00 | 16,250.00 | 16,850.00 | 15,973.33 | 1,715,001 |
| 2022-02-18 | 15,200.00 | 17,500.00 | 15,150.00 | 17,100.00 | 16,210.32 | 7,126,492 |
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.