Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 14,600.00 | 15,350.00 | 14,150.00 | 14,900.00 | 14,124.78 | 863,687 |
| 2022-02-16 | 14,050.00 | 14,350.00 | 14,000.00 | 14,300.00 | 13,556.00 | 399,793 |
| 2022-02-15 | 15,200.00 | 15,350.00 | 13,600.00 | 13,650.00 | 12,939.82 | 651,271 |
| 2022-02-14 | 15,250.00 | 15,750.00 | 15,000.00 | 15,150.00 | 14,361.78 | 529,046 |
| 2022-02-11 | 15,000.00 | 15,550.00 | 14,900.00 | 15,300.00 | 14,503.97 | 311,495 |
| 2022-02-10 | 15,900.00 | 15,950.00 | 15,150.00 | 15,150.00 | 14,361.78 | 496,983 |
| 2022-02-09 | 15,950.00 | 16,050.00 | 15,800.00 | 15,850.00 | 15,025.36 | 281,661 |
| 2022-02-08 | 15,800.00 | 16,400.00 | 15,550.00 | 15,800.00 | 14,977.96 | 673,848 |
| 2022-02-07 | 15,700.00 | 15,950.00 | 15,450.00 | 15,750.00 | 14,930.56 | 337,074 |
| 2022-02-04 | 15,200.00 | 15,750.00 | 15,100.00 | 15,750.00 | 14,930.56 | 506,973 |
| 2022-02-03 | 15,400.00 | 15,450.00 | 15,000.00 | 15,250.00 | 14,456.57 | 464,089 |
| 2022-01-28 | 14,200.00 | 15,000.00 | 14,200.00 | 15,000.00 | 14,219.58 | 448,312 |
| 2022-01-27 | 15,400.00 | 15,450.00 | 14,300.00 | 14,400.00 | 13,650.80 | 510,301 |
| 2022-01-26 | 15,950.00 | 16,000.00 | 15,350.00 | 15,350.00 | 14,551.37 | 610,100 |
| 2022-01-25 | 15,800.00 | 15,800.00 | 14,700.00 | 15,500.00 | 14,693.57 | 765,830 |
| 2022-01-24 | 15,800.00 | 16,100.00 | 15,450.00 | 15,600.00 | 14,788.36 | 699,931 |
| 2022-01-21 | 15,800.00 | 16,050.00 | 15,400.00 | 15,500.00 | 14,693.57 | 449,664 |
| 2022-01-20 | 15,550.00 | 15,850.00 | 15,300.00 | 15,600.00 | 14,788.36 | 374,589 |
| 2022-01-19 | 15,950.00 | 16,150.00 | 15,400.00 | 15,450.00 | 14,646.17 | 643,726 |
| 2022-01-18 | 16,250.00 | 16,400.00 | 15,550.00 | 15,650.00 | 14,835.76 | 930,520 |
| 2022-01-17 | 16,600.00 | 17,300.00 | 16,100.00 | 16,600.00 | 15,736.34 | 4,617,389 |
| 2022-01-14 | 15,750.00 | 16,050.00 | 15,300.00 | 15,450.00 | 14,646.17 | 715,861 |
| 2022-01-13 | 16,800.00 | 16,900.00 | 15,550.00 | 15,650.00 | 14,835.76 | 1,009,786 |
| 2022-01-12 | 16,800.00 | 17,350.00 | 16,450.00 | 16,800.00 | 15,925.93 | 1,374,076 |
| 2022-01-11 | 16,700.00 | 17,750.00 | 16,050.00 | 16,550.00 | 15,688.94 | 3,027,782 |
| 2022-01-10 | 15,950.00 | 17,050.00 | 15,600.00 | 16,550.00 | 15,688.94 | 3,434,544 |
| 2022-01-07 | 16,250.00 | 16,900.00 | 15,500.00 | 15,600.00 | 14,788.36 | 4,306,723 |
| 2022-01-06 | 14,350.00 | 15,250.00 | 14,100.00 | 14,750.00 | 13,982.59 | 933,371 |
| 2022-01-05 | 15,550.00 | 16,650.00 | 14,300.00 | 14,450.00 | 13,698.20 | 3,817,303 |
| 2022-01-04 | 15,100.00 | 16,000.00 | 15,050.00 | 15,500.00 | 14,693.57 | 880,219 |
| 2022-01-03 | 14,700.00 | 15,700.00 | 14,300.00 | 15,500.00 | 14,693.57 | 812,738 |
| 2021-12-30 | 15,200.00 | 15,200.00 | 14,700.00 | 15,100.00 | 14,314.38 | 402,740 |
| 2021-12-29 | 14,750.00 | 15,350.00 | 14,700.00 | 15,200.00 | 14,409.18 | 317,147 |
| 2021-12-28 | 15,000.00 | 15,050.00 | 14,700.00 | 14,750.00 | 13,939.93 | 240,172 |
| 2021-12-27 | 15,000.00 | 15,400.00 | 14,900.00 | 14,900.00 | 14,081.69 | 371,203 |
| 2021-12-24 | 14,600.00 | 15,000.00 | 14,550.00 | 14,800.00 | 13,987.18 | 285,246 |
| 2021-12-23 | 15,300.00 | 15,350.00 | 14,700.00 | 14,800.00 | 13,987.18 | 326,207 |
| 2021-12-22 | 15,050.00 | 15,250.00 | 14,850.00 | 15,200.00 | 14,365.22 | 249,711 |
| 2021-12-21 | 15,050.00 | 15,100.00 | 14,550.00 | 15,050.00 | 14,223.45 | 373,819 |
| 2021-12-20 | 15,300.00 | 15,400.00 | 14,950.00 | 15,050.00 | 14,223.45 | 243,390 |
| 2021-12-17 | 15,400.00 | 15,550.00 | 15,250.00 | 15,450.00 | 14,601.49 | 267,348 |
| 2021-12-16 | 15,850.00 | 16,150.00 | 15,600.00 | 15,650.00 | 14,790.50 | 312,585 |
| 2021-12-15 | 15,800.00 | 16,000.00 | 15,500.00 | 15,700.00 | 14,837.76 | 335,078 |
| 2021-12-14 | 16,400.00 | 16,450.00 | 15,950.00 | 16,050.00 | 15,168.53 | 419,209 |
| 2021-12-13 | 17,200.00 | 17,200.00 | 16,400.00 | 16,450.00 | 15,546.57 | 362,691 |
| 2021-12-10 | 16,600.00 | 17,000.00 | 16,550.00 | 16,850.00 | 15,924.60 | 360,116 |
| 2021-12-09 | 16,450.00 | 17,050.00 | 16,400.00 | 16,750.00 | 15,830.09 | 553,137 |
| 2021-12-08 | 16,800.00 | 17,150.00 | 16,300.00 | 16,300.00 | 15,404.80 | 790,918 |
| 2021-12-07 | 17,350.00 | 17,650.00 | 16,600.00 | 16,750.00 | 15,830.09 | 746,137 |
| 2021-12-06 | 17,200.00 | 18,850.00 | 17,150.00 | 17,350.00 | 16,397.14 | 5,072,267 |
| 2021-12-03 | 15,550.00 | 16,150.00 | 15,350.00 | 16,150.00 | 15,263.04 | 546,399 |
| 2021-12-02 | 14,350.00 | 15,550.00 | 14,350.00 | 15,450.00 | 14,601.49 | 572,935 |
| 2021-12-01 | 14,450.00 | 14,950.00 | 14,350.00 | 14,700.00 | 13,892.68 | 459,841 |
| 2021-11-30 | 16,050.00 | 16,300.00 | 14,450.00 | 14,600.00 | 13,798.17 | 852,298 |
| 2021-11-29 | 15,350.00 | 16,550.00 | 15,100.00 | 16,100.00 | 15,215.79 | 616,829 |
| 2021-11-26 | 16,600.00 | 16,850.00 | 15,850.00 | 15,950.00 | 15,074.03 | 398,084 |
| 2021-11-25 | 16,500.00 | 16,750.00 | 16,350.00 | 16,550.00 | 15,641.07 | 265,345 |
| 2021-11-24 | 16,150.00 | 16,800.00 | 16,150.00 | 16,550.00 | 15,641.07 | 386,356 |
| 2021-11-23 | 16,700.00 | 17,000.00 | 16,200.00 | 16,200.00 | 15,310.30 | 539,225 |
| 2021-11-22 | 17,500.00 | 17,900.00 | 17,050.00 | 17,050.00 | 16,113.61 | 1,152,436 |
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.