Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,010.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,847.97 | 95,330 |
| 2025-07-22 | 6,100.00 | 6,120.00 | 5,970.00 | 6,000.00 | 5,857.73 | 117,456 |
| 2025-07-21 | 6,000.00 | 6,120.00 | 6,000.00 | 6,100.00 | 5,955.36 | 73,279 |
| 2025-07-18 | 5,990.00 | 6,050.00 | 5,990.00 | 6,050.00 | 5,906.55 | 80,101 |
| 2025-07-17 | 6,040.00 | 6,040.00 | 5,960.00 | 6,030.00 | 5,887.02 | 50,687 |
| 2025-07-16 | 6,030.00 | 6,050.00 | 5,970.00 | 6,010.00 | 5,867.49 | 62,698 |
| 2025-07-15 | 6,020.00 | 6,060.00 | 5,990.00 | 6,060.00 | 5,916.31 | 61,705 |
| 2025-07-14 | 6,110.00 | 6,110.00 | 5,990.00 | 6,020.00 | 5,877.26 | 89,273 |
| 2025-07-11 | 6,100.00 | 6,130.00 | 6,050.00 | 6,060.00 | 5,916.31 | 48,498 |
| 2025-07-10 | 6,110.00 | 6,170.00 | 6,040.00 | 6,070.00 | 5,926.07 | 98,970 |
| 2025-07-09 | 6,020.00 | 6,120.00 | 6,020.00 | 6,100.00 | 5,955.36 | 107,761 |
| 2025-07-08 | 5,970.00 | 6,070.00 | 5,970.00 | 6,040.00 | 5,896.78 | 77,850 |
| 2025-07-07 | 6,010.00 | 6,060.00 | 5,990.00 | 6,010.00 | 5,867.49 | 43,625 |
| 2025-07-04 | 6,100.00 | 6,140.00 | 6,000.00 | 6,010.00 | 5,867.49 | 109,505 |
| 2025-07-03 | 5,970.00 | 6,130.00 | 5,970.00 | 6,110.00 | 5,965.12 | 98,040 |
| 2025-07-02 | 6,060.00 | 6,070.00 | 5,940.00 | 6,040.00 | 5,896.78 | 56,736 |
| 2025-07-01 | 5,920.00 | 6,100.00 | 5,850.00 | 6,050.00 | 5,906.55 | 83,200 |
| 2025-06-30 | 6,020.00 | 6,020.00 | 5,930.00 | 5,970.00 | 5,828.44 | 53,101 |
| 2025-06-27 | 6,050.00 | 6,060.00 | 5,920.00 | 5,930.00 | 5,789.39 | 96,092 |
| 2025-06-26 | 6,130.00 | 6,160.00 | 6,020.00 | 6,020.00 | 5,877.26 | 85,404 |
| 2025-06-25 | 6,190.00 | 6,190.00 | 6,090.00 | 6,100.00 | 5,955.36 | 123,939 |
| 2025-06-24 | 6,100.00 | 6,180.00 | 6,100.00 | 6,140.00 | 5,994.41 | 162,000 |
| 2025-06-23 | 6,100.00 | 6,160.00 | 6,000.00 | 6,060.00 | 5,916.31 | 148,409 |
| 2025-06-20 | 6,070.00 | 6,190.00 | 6,040.00 | 6,160.00 | 6,013.94 | 96,641 |
| 2025-06-19 | 6,110.00 | 6,150.00 | 6,060.00 | 6,080.00 | 5,935.84 | 92,833 |
| 2025-06-18 | 6,050.00 | 6,160.00 | 6,040.00 | 6,140.00 | 5,994.41 | 83,457 |
| 2025-06-17 | 6,190.00 | 6,220.00 | 6,080.00 | 6,080.00 | 5,935.84 | 231,133 |
| 2025-06-16 | 6,170.00 | 6,270.00 | 6,130.00 | 6,210.00 | 6,062.75 | 216,481 |
| 2025-06-13 | 6,460.00 | 7,090.00 | 6,210.00 | 6,230.00 | 6,082.28 | 2,548,093 |
| 2025-06-12 | 6,050.00 | 6,250.00 | 6,000.00 | 6,160.00 | 6,013.94 | 431,006 |
| 2025-06-11 | 6,070.00 | 6,070.00 | 5,980.00 | 6,040.00 | 5,896.78 | 89,352 |
| 2025-06-10 | 6,010.00 | 6,050.00 | 5,940.00 | 6,010.00 | 5,867.49 | 88,813 |
| 2025-06-09 | 5,890.00 | 6,020.00 | 5,880.00 | 6,010.00 | 5,867.49 | 151,243 |
| 2025-06-05 | 5,870.00 | 5,940.00 | 5,840.00 | 5,870.00 | 5,730.81 | 108,446 |
| 2025-06-04 | 5,720.00 | 5,920.00 | 5,720.00 | 5,890.00 | 5,750.34 | 130,603 |
| 2025-06-02 | 5,760.00 | 5,770.00 | 5,680.00 | 5,700.00 | 5,564.85 | 96,578 |
| 2025-05-30 | 5,930.00 | 5,940.00 | 5,730.00 | 5,760.00 | 5,623.42 | 87,055 |
| 2025-05-29 | 5,790.00 | 5,880.00 | 5,770.00 | 5,810.00 | 5,672.24 | 44,334 |
| 2025-05-28 | 5,710.00 | 5,830.00 | 5,710.00 | 5,790.00 | 5,652.71 | 64,594 |
| 2025-05-27 | 5,780.00 | 5,800.00 | 5,690.00 | 5,710.00 | 5,574.61 | 67,038 |
| 2025-05-26 | 5,750.00 | 5,860.00 | 5,750.00 | 5,790.00 | 5,652.71 | 72,331 |
| 2025-05-23 | 5,830.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,662.47 | 85,504 |
| 2025-05-22 | 5,930.00 | 5,930.00 | 5,800.00 | 5,870.00 | 5,730.81 | 80,812 |
| 2025-05-21 | 5,900.00 | 6,010.00 | 5,890.00 | 5,920.00 | 5,779.63 | 64,867 |
| 2025-05-20 | 5,850.00 | 5,980.00 | 5,850.00 | 5,910.00 | 5,769.87 | 89,138 |
| 2025-05-19 | 5,970.00 | 5,990.00 | 5,880.00 | 5,900.00 | 5,760.10 | 90,207 |
| 2025-05-16 | 6,070.00 | 6,120.00 | 5,950.00 | 5,970.00 | 5,828.44 | 108,951 |
| 2025-05-15 | 6,100.00 | 6,150.00 | 6,000.00 | 6,050.00 | 5,906.55 | 127,320 |
| 2025-05-14 | 6,010.00 | 6,110.00 | 5,940.00 | 6,100.00 | 5,955.36 | 164,864 |
| 2025-05-13 | 6,160.00 | 6,160.00 | 5,960.00 | 6,000.00 | 5,857.73 | 151,728 |
| 2025-05-12 | 6,020.00 | 6,120.00 | 5,970.00 | 6,100.00 | 5,955.36 | 124,222 |
| 2025-05-09 | 6,030.00 | 6,080.00 | 5,900.00 | 5,990.00 | 5,847.97 | 194,208 |
| 2025-05-08 | 6,020.00 | 6,100.00 | 5,980.00 | 6,030.00 | 5,887.02 | 145,424 |
| 2025-05-07 | 6,030.00 | 6,120.00 | 5,910.00 | 5,970.00 | 5,828.44 | 375,649 |
| 2025-05-02 | 6,370.00 | 6,470.00 | 6,190.00 | 6,230.00 | 6,082.28 | 177,570 |
| 2025-04-30 | 6,490.00 | 6,510.00 | 6,210.00 | 6,280.00 | 6,131.09 | 270,505 |
| 2025-04-29 | 6,450.00 | 6,660.00 | 6,410.00 | 6,490.00 | 6,336.11 | 352,378 |
| 2025-04-28 | 6,630.00 | 6,650.00 | 6,400.00 | 6,420.00 | 6,267.77 | 316,778 |
| 2025-04-25 | 6,660.00 | 6,670.00 | 6,570.00 | 6,650.00 | 6,492.32 | 241,125 |
| 2025-04-24 | 6,710.00 | 6,780.00 | 6,480.00 | 6,600.00 | 6,443.51 | 264,147 |
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.