Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,730.00 | 6,740.00 | 6,480.00 | 6,670.00 | 6,511.85 | 438,841 |
| 2025-04-22 | 6,670.00 | 6,770.00 | 6,640.00 | 6,690.00 | 6,531.37 | 218,724 |
| 2025-04-21 | 6,850.00 | 6,880.00 | 6,640.00 | 6,680.00 | 6,521.61 | 321,449 |
| 2025-04-18 | 6,560.00 | 6,790.00 | 6,530.00 | 6,700.00 | 6,541.13 | 427,973 |
| 2025-04-17 | 6,750.00 | 6,810.00 | 6,430.00 | 6,610.00 | 6,453.27 | 503,100 |
| 2025-04-16 | 7,050.00 | 7,080.00 | 6,680.00 | 6,750.00 | 6,589.95 | 481,663 |
| 2025-04-15 | 7,100.00 | 7,120.00 | 7,010.00 | 7,060.00 | 6,892.60 | 293,291 |
| 2025-04-14 | 7,110.00 | 7,200.00 | 7,000.00 | 7,090.00 | 6,921.89 | 431,211 |
| 2025-04-11 | 6,970.00 | 7,050.00 | 6,850.00 | 7,000.00 | 6,834.02 | 319,618 |
| 2025-04-10 | 6,990.00 | 7,170.00 | 6,960.00 | 7,020.00 | 6,853.55 | 504,827 |
| 2025-04-09 | 7,060.00 | 7,110.00 | 6,780.00 | 6,850.00 | 6,687.58 | 618,182 |
| 2025-04-08 | 7,490.00 | 7,630.00 | 7,020.00 | 7,060.00 | 6,892.60 | 1,217,729 |
| 2025-04-07 | 6,800.00 | 7,900.00 | 6,550.00 | 7,300.00 | 7,126.91 | 4,179,028 |
| 2025-04-04 | 7,900.00 | 8,270.00 | 5,450.00 | 6,820.00 | 6,658.29 | 9,301,419 |
| 2025-04-03 | 7,740.00 | 8,440.00 | 7,550.00 | 7,750.00 | 7,566.24 | 8,695,393 |
| 2025-04-02 | 7,830.00 | 8,080.00 | 7,480.00 | 7,750.00 | 7,566.24 | 1,875,721 |
| 2025-04-01 | 6,690.00 | 7,950.00 | 6,660.00 | 7,790.00 | 7,605.29 | 4,255,565 |
| 2025-03-31 | 6,950.00 | 6,970.00 | 6,780.00 | 6,800.00 | 6,638.76 | 245,041 |
| 2025-03-28 | 7,020.00 | 7,290.00 | 6,950.00 | 7,000.00 | 6,834.02 | 305,907 |
| 2025-03-27 | 6,830.00 | 7,370.00 | 6,790.00 | 7,150.00 | 6,980.46 | 670,848 |
| 2025-03-26 | 7,330.00 | 7,410.00 | 6,600.00 | 6,920.00 | 6,755.92 | 1,027,947 |
| 2025-03-25 | 7,020.00 | 7,370.00 | 6,960.00 | 7,290.00 | 7,117.14 | 872,689 |
| 2025-03-24 | 7,830.00 | 8,370.00 | 6,980.00 | 6,980.00 | 6,814.49 | 3,845,820 |
| 2025-03-21 | 7,500.00 | 8,000.00 | 7,210.00 | 7,750.00 | 7,566.24 | 2,166,412 |
| 2025-03-20 | 7,330.00 | 7,390.00 | 7,210.00 | 7,210.00 | 7,039.04 | 332,842 |
| 2025-03-19 | 7,400.00 | 7,530.00 | 7,290.00 | 7,330.00 | 7,156.20 | 382,931 |
| 2025-03-18 | 7,490.00 | 7,510.00 | 7,340.00 | 7,400.00 | 7,224.54 | 285,114 |
| 2025-03-17 | 7,460.00 | 7,480.00 | 7,300.00 | 7,430.00 | 7,253.82 | 312,305 |
| 2025-03-14 | 7,250.00 | 7,450.00 | 7,250.00 | 7,370.00 | 7,195.25 | 310,587 |
| 2025-03-13 | 7,190.00 | 7,650.00 | 7,190.00 | 7,190.00 | 7,019.52 | 970,308 |
| 2025-03-12 | 6,870.00 | 7,290.00 | 6,870.00 | 7,160.00 | 6,990.23 | 836,547 |
| 2025-03-11 | 6,780.00 | 7,130.00 | 6,760.00 | 6,950.00 | 6,785.21 | 803,192 |
| 2025-03-10 | 8,000.00 | 8,020.00 | 6,990.00 | 7,050.00 | 6,882.84 | 2,369,927 |
| 2025-03-07 | 7,300.00 | 9,160.00 | 7,300.00 | 7,450.00 | 7,273.35 | 10,365,700 |
| 2025-03-06 | 7,920.00 | 7,920.00 | 7,390.00 | 7,450.00 | 7,273.35 | 231,371 |
| 2025-03-05 | 7,600.00 | 7,910.00 | 7,600.00 | 7,840.00 | 7,654.10 | 203,566 |
| 2025-03-04 | 7,980.00 | 7,980.00 | 7,600.00 | 7,600.00 | 7,419.79 | 216,014 |
| 2025-02-28 | 7,950.00 | 8,090.00 | 7,860.00 | 7,950.00 | 7,761.49 | 278,132 |
| 2025-02-27 | 8,070.00 | 8,170.00 | 8,010.00 | 8,080.00 | 7,888.41 | 198,655 |
| 2025-02-26 | 8,380.00 | 8,450.00 | 7,990.00 | 8,070.00 | 7,878.65 | 510,077 |
| 2025-02-25 | 8,410.00 | 8,450.00 | 8,250.00 | 8,320.00 | 8,122.72 | 457,537 |
| 2025-02-24 | 8,300.00 | 8,460.00 | 8,230.00 | 8,380.00 | 8,181.30 | 684,395 |
| 2025-02-21 | 8,030.00 | 8,500.00 | 7,990.00 | 8,300.00 | 8,103.20 | 1,048,905 |
| 2025-02-20 | 7,910.00 | 8,140.00 | 7,890.00 | 8,030.00 | 7,839.60 | 606,482 |
| 2025-02-19 | 7,610.00 | 8,690.00 | 7,560.00 | 8,030.00 | 7,839.60 | 4,407,795 |
| 2025-02-18 | 7,550.00 | 7,680.00 | 7,450.00 | 7,580.00 | 7,400.27 | 485,870 |
| 2025-02-17 | 7,100.00 | 7,790.00 | 7,020.00 | 7,510.00 | 7,331.93 | 2,071,045 |
| 2025-02-14 | 6,950.00 | 7,030.00 | 6,860.00 | 6,910.00 | 6,746.15 | 92,087 |
| 2025-02-13 | 6,930.00 | 7,020.00 | 6,910.00 | 6,960.00 | 6,794.97 | 110,728 |
| 2025-02-12 | 7,030.00 | 7,040.00 | 6,910.00 | 6,930.00 | 6,765.68 | 120,011 |
| 2025-02-11 | 7,040.00 | 7,090.00 | 6,960.00 | 7,030.00 | 6,863.31 | 102,363 |
| 2025-02-10 | 6,990.00 | 7,100.00 | 6,930.00 | 7,030.00 | 6,863.31 | 133,032 |
| 2025-02-07 | 7,020.00 | 7,150.00 | 7,020.00 | 7,060.00 | 6,892.60 | 108,273 |
| 2025-02-06 | 7,160.00 | 7,200.00 | 7,060.00 | 7,100.00 | 6,931.65 | 182,679 |
| 2025-02-05 | 6,880.00 | 7,350.00 | 6,860.00 | 7,060.00 | 6,892.60 | 536,868 |
| 2025-02-04 | 6,620.00 | 6,890.00 | 6,620.00 | 6,880.00 | 6,716.87 | 125,974 |
| 2025-02-03 | 6,840.00 | 6,840.00 | 6,600.00 | 6,610.00 | 6,453.27 | 152,309 |
| 2025-01-31 | 6,930.00 | 6,970.00 | 6,820.00 | 6,880.00 | 6,716.87 | 140,993 |
| 2025-01-24 | 6,780.00 | 6,930.00 | 6,760.00 | 6,890.00 | 6,726.63 | 124,034 |
| 2025-01-23 | 6,950.00 | 6,960.00 | 6,780.00 | 6,790.00 | 6,629.00 | 123,472 |
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.