Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,610.00 | 4,775.00 | 4,570.00 | 4,765.00 | 4,765.00 | 123,914 |
| 2026-01-19 | 4,580.00 | 4,670.00 | 4,550.00 | 4,610.00 | 4,610.00 | 100,295 |
| 2026-01-16 | 4,695.00 | 4,710.00 | 4,570.00 | 4,580.00 | 4,580.00 | 169,342 |
| 2026-01-15 | 4,700.00 | 4,710.00 | 4,645.00 | 4,670.00 | 4,670.00 | 68,325 |
| 2026-01-14 | 4,700.00 | 4,765.00 | 4,620.00 | 4,705.00 | 4,705.00 | 108,426 |
| 2026-01-13 | 4,715.00 | 4,770.00 | 4,645.00 | 4,695.00 | 4,695.00 | 109,377 |
| 2026-01-12 | 4,605.00 | 4,740.00 | 4,605.00 | 4,700.00 | 4,700.00 | 97,326 |
| 2026-01-09 | 4,600.00 | 4,635.00 | 4,555.00 | 4,600.00 | 4,600.00 | 32,398 |
| 2026-01-08 | 4,700.00 | 4,700.00 | 4,555.00 | 4,575.00 | 4,575.00 | 55,546 |
| 2026-01-07 | 4,800.00 | 4,805.00 | 4,605.00 | 4,665.00 | 4,665.00 | 155,539 |
| 2026-01-06 | 4,855.00 | 4,885.00 | 4,775.00 | 4,800.00 | 4,800.00 | 111,581 |
| 2026-01-05 | 4,855.00 | 4,915.00 | 4,850.00 | 4,855.00 | 4,855.00 | 80,308 |
| 2026-01-02 | 4,860.00 | 4,915.00 | 4,825.00 | 4,875.00 | 4,875.00 | 52,639 |
| 2025-12-30 | 4,875.00 | 4,905.00 | 4,820.00 | 4,875.00 | 4,875.00 | 28,199 |
| 2025-12-29 | 4,800.00 | 4,885.00 | 4,770.00 | 4,875.00 | 4,875.00 | 70,497 |
| 2025-12-26 | 4,945.00 | 4,990.00 | 4,845.00 | 4,850.00 | 4,735.00 | 104,909 |
| 2025-12-24 | 5,020.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,832.63 | 59,028 |
| 2025-12-23 | 5,040.00 | 5,050.00 | 4,945.00 | 4,955.00 | 4,837.51 | 70,966 |
| 2025-12-22 | 5,050.00 | 5,080.00 | 5,020.00 | 5,030.00 | 4,910.73 | 77,480 |
| 2025-12-19 | 4,910.00 | 5,130.00 | 4,910.00 | 5,040.00 | 4,920.49 | 122,859 |
| 2025-12-18 | 4,950.00 | 4,970.00 | 4,880.00 | 4,890.00 | 4,774.05 | 85,105 |
| 2025-12-17 | 4,965.00 | 5,020.00 | 4,960.00 | 4,970.00 | 4,852.15 | 62,439 |
| 2025-12-16 | 5,080.00 | 5,100.00 | 4,945.00 | 4,965.00 | 4,847.27 | 107,465 |
| 2025-12-15 | 5,010.00 | 5,070.00 | 4,980.00 | 5,040.00 | 4,920.49 | 54,295 |
| 2025-12-12 | 5,000.00 | 5,080.00 | 5,000.00 | 5,060.00 | 4,940.02 | 58,544 |
| 2025-12-11 | 4,980.00 | 5,060.00 | 4,975.00 | 5,040.00 | 4,920.49 | 90,850 |
| 2025-12-10 | 5,060.00 | 5,090.00 | 4,970.00 | 4,980.00 | 4,861.92 | 129,002 |
| 2025-12-09 | 5,130.00 | 5,150.00 | 5,000.00 | 5,050.00 | 4,930.26 | 196,261 |
| 2025-12-08 | 5,040.00 | 5,600.00 | 5,040.00 | 5,160.00 | 5,037.65 | 2,362,691 |
| 2025-12-05 | 4,950.00 | 4,980.00 | 4,880.00 | 4,980.00 | 4,861.92 | 46,356 |
| 2025-12-04 | 5,030.00 | 5,030.00 | 4,855.00 | 4,920.00 | 4,803.34 | 53,640 |
| 2025-12-03 | 4,980.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,881.44 | 44,243 |
| 2025-12-02 | 5,020.00 | 5,040.00 | 4,975.00 | 5,020.00 | 4,900.97 | 37,014 |
| 2025-12-01 | 5,030.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,910.73 | 39,274 |
| 2025-11-28 | 4,945.00 | 5,060.00 | 4,945.00 | 5,000.00 | 4,881.44 | 63,940 |
| 2025-11-27 | 4,930.00 | 4,990.00 | 4,900.00 | 4,905.00 | 4,788.70 | 35,919 |
| 2025-11-26 | 4,865.00 | 4,975.00 | 4,835.00 | 4,945.00 | 4,827.75 | 42,367 |
| 2025-11-25 | 4,860.00 | 4,930.00 | 4,810.00 | 4,865.00 | 4,749.64 | 39,844 |
| 2025-11-24 | 4,895.00 | 4,925.00 | 4,820.00 | 4,855.00 | 4,739.88 | 31,832 |
| 2025-11-21 | 4,860.00 | 4,895.00 | 4,795.00 | 4,895.00 | 4,778.93 | 45,143 |
| 2025-11-20 | 4,790.00 | 4,950.00 | 4,790.00 | 4,885.00 | 4,769.17 | 47,286 |
| 2025-11-19 | 4,925.00 | 4,925.00 | 4,780.00 | 4,790.00 | 4,676.42 | 73,165 |
| 2025-11-18 | 4,995.00 | 4,995.00 | 4,865.00 | 4,875.00 | 4,759.41 | 50,152 |
| 2025-11-17 | 4,910.00 | 5,010.00 | 4,850.00 | 4,995.00 | 4,876.56 | 75,043 |
| 2025-11-14 | 4,865.00 | 4,980.00 | 4,865.00 | 4,885.00 | 4,769.17 | 52,857 |
| 2025-11-13 | 4,910.00 | 5,050.00 | 4,895.00 | 4,990.00 | 4,871.68 | 60,716 |
| 2025-11-12 | 4,820.00 | 4,995.00 | 4,820.00 | 4,975.00 | 4,857.04 | 45,514 |
| 2025-11-11 | 4,960.00 | 5,040.00 | 4,830.00 | 4,860.00 | 4,744.76 | 70,393 |
| 2025-11-10 | 4,920.00 | 4,990.00 | 4,870.00 | 4,960.00 | 4,842.39 | 50,065 |
| 2025-11-07 | 4,910.00 | 4,920.00 | 4,750.00 | 4,905.00 | 4,788.70 | 53,679 |
| 2025-11-06 | 4,920.00 | 4,990.00 | 4,855.00 | 4,920.00 | 4,803.34 | 61,195 |
| 2025-11-05 | 4,995.00 | 5,000.00 | 4,740.00 | 4,910.00 | 4,793.58 | 122,070 |
| 2025-11-04 | 4,980.00 | 5,080.00 | 4,955.00 | 4,995.00 | 4,876.56 | 106,869 |
| 2025-11-03 | 5,100.00 | 5,180.00 | 4,970.00 | 4,975.00 | 4,857.04 | 193,618 |
| 2025-10-31 | 5,100.00 | 5,170.00 | 5,060.00 | 5,140.00 | 5,018.12 | 89,436 |
| 2025-10-30 | 5,300.00 | 5,300.00 | 5,100.00 | 5,120.00 | 4,998.60 | 192,305 |
| 2025-10-29 | 5,310.00 | 5,320.00 | 5,260.00 | 5,270.00 | 5,145.04 | 111,276 |
| 2025-10-28 | 5,320.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,184.09 | 64,648 |
| 2025-10-27 | 5,310.00 | 5,380.00 | 5,300.00 | 5,320.00 | 5,193.86 | 78,335 |
| 2025-10-24 | 5,290.00 | 5,320.00 | 5,270.00 | 5,300.00 | 5,174.33 | 70,574 |
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.