Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 16,700.00 | 17,100.00 | 16,400.00 | 17,000.00 | 16,066.36 | 512,493 |
| 2021-11-18 | 16,850.00 | 17,400.00 | 16,500.00 | 16,900.00 | 15,971.85 | 761,612 |
| 2021-11-17 | 17,600.00 | 17,750.00 | 16,850.00 | 16,900.00 | 15,971.85 | 1,022,130 |
| 2021-11-16 | 18,350.00 | 18,350.00 | 17,550.00 | 17,850.00 | 16,869.68 | 753,697 |
| 2021-11-15 | 17,850.00 | 18,500.00 | 17,600.00 | 18,150.00 | 17,153.20 | 1,206,077 |
| 2021-11-12 | 17,500.00 | 18,000.00 | 17,200.00 | 17,850.00 | 16,869.68 | 1,246,275 |
| 2021-11-11 | 17,800.00 | 18,350.00 | 16,950.00 | 17,400.00 | 16,444.39 | 1,534,422 |
| 2021-11-10 | 18,550.00 | 19,150.00 | 17,900.00 | 18,050.00 | 17,058.69 | 1,870,172 |
| 2021-11-09 | 19,500.00 | 20,550.00 | 18,400.00 | 18,650.00 | 17,625.74 | 2,924,907 |
| 2021-11-08 | 23,550.00 | 23,550.00 | 19,450.00 | 19,650.00 | 18,570.82 | 5,390,425 |
| 2021-11-05 | 23,600.00 | 29,000.00 | 22,600.00 | 23,600.00 | 22,303.89 | 29,235,039 |
| 2021-11-04 | 24,350.00 | 24,850.00 | 22,250.00 | 23,250.00 | 21,973.11 | 5,881,362 |
| 2021-11-03 | 24,000.00 | 24,900.00 | 23,350.00 | 24,250.00 | 22,918.19 | 4,962,512 |
| 2021-11-02 | 23,950.00 | 25,450.00 | 22,750.00 | 23,500.00 | 22,209.38 | 8,609,565 |
| 2021-11-01 | 20,000.00 | 24,000.00 | 19,650.00 | 23,500.00 | 22,209.38 | 9,588,794 |
| 2021-10-29 | 18,600.00 | 20,600.00 | 17,800.00 | 20,000.00 | 18,901.60 | 6,724,584 |
| 2021-10-28 | 17,350.00 | 18,350.00 | 17,200.00 | 18,000.00 | 17,011.44 | 1,499,966 |
| 2021-10-27 | 17,750.00 | 17,750.00 | 16,950.00 | 17,150.00 | 16,208.12 | 668,949 |
| 2021-10-26 | 16,500.00 | 17,200.00 | 16,350.00 | 17,200.00 | 16,255.38 | 859,500 |
| 2021-10-25 | 16,300.00 | 17,500.00 | 16,150.00 | 16,950.00 | 16,019.11 | 1,855,082 |
| 2021-10-22 | 16,250.00 | 16,750.00 | 15,800.00 | 16,000.00 | 15,121.28 | 422,676 |
| 2021-10-21 | 16,100.00 | 16,400.00 | 15,850.00 | 16,300.00 | 15,404.80 | 323,834 |
| 2021-10-20 | 16,550.00 | 16,750.00 | 16,000.00 | 16,000.00 | 15,121.28 | 646,429 |
| 2021-10-19 | 16,800.00 | 17,350.00 | 16,700.00 | 16,900.00 | 15,971.85 | 525,031 |
| 2021-10-18 | 17,200.00 | 18,050.00 | 16,850.00 | 16,900.00 | 15,971.85 | 1,707,932 |
| 2021-10-15 | 16,500.00 | 17,250.00 | 16,350.00 | 16,750.00 | 15,830.09 | 1,106,214 |
| 2021-10-14 | 16,100.00 | 17,400.00 | 16,100.00 | 16,600.00 | 15,688.33 | 1,781,316 |
← NewerPage 21 of 21 · 1,227 trading days
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.