Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004830.KO stock page

Duksung historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,440.003,445.003,220.003,275.003,275.00171,263
2026-07-163,455.003,545.003,430.003,470.003,470.0073,288
2026-07-153,435.003,625.003,435.003,550.003,550.00199,806
2026-07-143,390.003,440.003,310.003,390.003,390.00201,486
2026-07-133,420.003,510.003,350.003,420.003,420.00161,642
2026-07-103,345.003,490.003,345.003,415.003,415.00189,399
2026-07-093,420.003,545.003,315.003,360.003,360.00288,257
2026-07-083,505.003,825.003,375.003,430.003,430.00886,197
2026-07-073,305.004,400.003,305.003,580.003,580.006,649,079
2026-07-063,395.003,425.003,300.003,385.003,385.0036,706
2026-07-033,250.003,450.003,185.003,395.003,395.0075,193
2026-07-023,395.003,410.003,255.003,265.003,265.0067,803
2026-07-013,290.003,420.003,280.003,400.003,400.0025,441
2026-06-303,360.003,405.003,280.003,310.003,310.0050,065
2026-06-293,145.003,390.003,145.003,385.003,385.0062,442
2026-06-263,225.003,225.003,010.003,180.003,180.0099,522
2026-06-253,215.003,325.003,160.003,225.003,225.0035,695
2026-06-243,110.003,345.003,110.003,215.003,215.00172,126
2026-06-233,405.003,460.003,200.003,200.003,200.0087,227
2026-06-223,500.003,555.003,400.003,430.003,430.0090,548
2026-06-193,665.003,725.003,420.003,555.003,555.0049,305
2026-06-183,720.003,750.003,605.003,660.003,660.0034,094
2026-06-173,715.003,775.003,670.003,715.003,715.0043,846
2026-06-163,625.003,740.003,575.003,715.003,715.0024,807
2026-06-153,730.003,760.003,695.003,695.003,695.0032,421
2026-06-123,635.003,735.003,635.003,695.003,695.0068,537
2026-06-113,535.003,600.003,455.003,600.003,600.0030,251
2026-06-103,600.003,615.003,450.003,530.003,530.00443
2026-06-093,435.003,590.003,435.003,575.003,575.0074,378
2026-06-083,420.003,665.003,365.003,430.003,430.00198,030
2026-06-053,730.003,790.003,520.003,570.003,570.00177,174
2026-06-043,960.004,155.003,650.003,775.003,775.00167,414
2026-06-023,645.003,950.003,545.003,950.003,950.00229,084
2026-06-013,915.003,915.003,690.003,690.003,690.00224,260
2026-05-294,140.004,140.003,845.003,930.003,930.00161,139
2026-05-284,105.004,190.004,000.004,080.004,080.00140,128
2026-05-274,040.004,295.003,930.004,130.004,130.00363,257
2026-05-264,140.004,190.004,010.004,040.004,040.0072,013
2026-05-224,110.004,120.004,055.004,075.004,075.0078,523
2026-05-213,940.004,195.003,940.004,070.004,070.00116,865
2026-05-204,030.004,095.003,880.003,905.003,905.0087,537
2026-05-194,065.004,110.003,990.004,025.004,025.0074,931
2026-05-184,020.004,270.004,000.004,045.004,045.00130,527
2026-05-154,275.004,285.004,080.004,110.004,110.00200,392
2026-05-144,305.004,305.004,220.004,270.004,270.00100,372
2026-05-134,295.004,330.004,245.004,255.004,255.0085,390
2026-05-124,375.004,410.004,235.004,300.004,300.00183,296
2026-05-114,490.004,530.004,355.004,415.004,415.00165,914
2026-05-084,475.004,510.004,395.004,485.004,485.0085,988
2026-05-074,555.004,655.004,475.004,490.004,490.00149,471
2026-05-064,805.004,900.004,545.004,590.004,590.00311,133
2026-05-044,955.004,985.004,805.004,805.004,805.00182,882
2026-04-305,000.005,040.004,915.004,955.004,955.00104,827
2026-04-294,890.005,030.004,830.005,010.005,010.00195,930
2026-04-284,870.004,900.004,835.004,880.004,880.00126,385
2026-04-274,915.004,950.004,810.004,870.004,870.00140,245
2026-04-244,895.004,975.004,895.004,915.004,915.0097,327
2026-04-235,000.005,000.004,845.004,910.004,910.00218,444
2026-04-224,975.005,000.004,880.004,940.004,940.00223,319
2026-04-215,010.005,100.004,960.004,975.004,975.00155,748
← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29115.0000 KRW
2024-12-27100.0000 KRW
2023-12-2745.0000 KRW
2022-12-2845.0000 KRW
2021-12-2945.0000 KRW
2020-12-2945.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.