Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,950.00 | 6,960.00 | 6,780.00 | 6,790.00 | 6,629.00 | 123,472 |
| 2025-01-22 | 6,970.00 | 7,020.00 | 6,920.00 | 6,920.00 | 6,755.92 | 121,960 |
| 2025-01-21 | 6,940.00 | 7,040.00 | 6,800.00 | 6,970.00 | 6,804.73 | 220,845 |
| 2025-01-20 | 7,130.00 | 7,150.00 | 6,970.00 | 6,970.00 | 6,804.73 | 193,113 |
| 2025-01-17 | 7,050.00 | 7,350.00 | 6,940.00 | 7,060.00 | 6,892.60 | 465,415 |
| 2025-01-16 | 6,850.00 | 7,100.00 | 6,850.00 | 7,090.00 | 6,921.89 | 352,818 |
| 2025-01-15 | 6,940.00 | 6,940.00 | 6,780.00 | 6,790.00 | 6,629.00 | 138,331 |
| 2025-01-14 | 6,820.00 | 6,940.00 | 6,810.00 | 6,860.00 | 6,697.34 | 103,015 |
| 2025-01-13 | 6,880.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,687.58 | 125,301 |
| 2025-01-10 | 6,850.00 | 6,910.00 | 6,810.00 | 6,890.00 | 6,726.63 | 125,420 |
| 2025-01-09 | 6,920.00 | 6,950.00 | 6,840.00 | 6,840.00 | 6,677.81 | 173,108 |
| 2025-01-08 | 6,940.00 | 7,010.00 | 6,910.00 | 6,960.00 | 6,794.97 | 161,403 |
| 2025-01-07 | 7,200.00 | 7,200.00 | 6,940.00 | 6,990.00 | 6,824.26 | 525,533 |
| 2025-01-06 | 7,020.00 | 7,040.00 | 6,890.00 | 6,960.00 | 6,794.97 | 337,224 |
| 2025-01-03 | 6,810.00 | 6,900.00 | 6,730.00 | 6,900.00 | 6,736.39 | 373,899 |
| 2025-01-02 | 6,630.00 | 6,800.00 | 6,590.00 | 6,800.00 | 6,638.76 | 290,136 |
| 2024-12-30 | 6,420.00 | 6,740.00 | 6,160.00 | 6,720.00 | 6,560.66 | 283,561 |
| 2024-12-27 | 6,740.00 | 6,820.00 | 6,510.00 | 6,530.00 | 6,375.16 | 330,564 |
| 2024-12-26 | 6,710.00 | 7,070.00 | 6,560.00 | 6,720.00 | 6,463.03 | 891,694 |
| 2024-12-24 | 6,710.00 | 6,820.00 | 6,680.00 | 6,710.00 | 6,453.41 | 161,772 |
| 2024-12-23 | 6,660.00 | 6,750.00 | 6,630.00 | 6,710.00 | 6,453.41 | 241,319 |
| 2024-12-20 | 6,770.00 | 6,800.00 | 6,610.00 | 6,620.00 | 6,366.85 | 280,851 |
| 2024-12-19 | 6,710.00 | 6,940.00 | 6,500.00 | 6,840.00 | 6,578.44 | 450,621 |
| 2024-12-18 | 6,920.00 | 6,940.00 | 6,790.00 | 6,820.00 | 6,559.21 | 391,171 |
| 2024-12-17 | 6,740.00 | 7,030.00 | 6,650.00 | 6,940.00 | 6,674.62 | 797,657 |
| 2024-12-16 | 6,720.00 | 7,040.00 | 6,580.00 | 6,730.00 | 6,472.65 | 2,023,660 |
| 2024-12-13 | 7,540.00 | 7,740.00 | 7,280.00 | 7,640.00 | 7,347.85 | 1,208,745 |
| 2024-12-12 | 7,380.00 | 8,560.00 | 7,220.00 | 7,610.00 | 7,319.00 | 9,120,158 |
| 2024-12-11 | 7,190.00 | 7,350.00 | 7,000.00 | 7,250.00 | 6,972.76 | 1,316,457 |
| 2024-12-10 | 6,670.00 | 7,740.00 | 6,620.00 | 7,230.00 | 6,953.53 | 3,459,541 |
| 2024-12-09 | 7,080.00 | 7,600.00 | 6,600.00 | 6,620.00 | 6,366.85 | 2,485,635 |
| 2024-12-06 | 6,420.00 | 7,770.00 | 6,420.00 | 7,020.00 | 6,751.56 | 6,092,782 |
| 2024-12-05 | 6,800.00 | 7,020.00 | 6,350.00 | 6,380.00 | 6,136.03 | 1,782,154 |
| 2024-12-04 | 6,320.00 | 7,880.00 | 6,320.00 | 7,490.00 | 7,203.59 | 10,316,860 |
| 2024-12-03 | 6,270.00 | 6,280.00 | 6,090.00 | 6,200.00 | 5,962.92 | 145,601 |
| 2024-12-02 | 6,120.00 | 6,270.00 | 6,050.00 | 6,060.00 | 5,828.27 | 147,877 |
| 2024-11-29 | 6,220.00 | 6,220.00 | 6,020.00 | 6,040.00 | 5,809.03 | 131,218 |
| 2024-11-28 | 6,100.00 | 6,300.00 | 6,100.00 | 6,210.00 | 5,972.53 | 86,215 |
| 2024-11-27 | 6,330.00 | 6,340.00 | 6,160.00 | 6,180.00 | 5,943.68 | 127,871 |
| 2024-11-26 | 6,420.00 | 6,450.00 | 6,300.00 | 6,320.00 | 6,078.33 | 107,186 |
| 2024-11-25 | 6,350.00 | 6,450.00 | 6,210.00 | 6,290.00 | 6,049.47 | 218,871 |
| 2024-11-22 | 6,220.00 | 6,490.00 | 6,220.00 | 6,240.00 | 6,001.39 | 288,105 |
| 2024-11-21 | 6,400.00 | 6,410.00 | 6,200.00 | 6,220.00 | 5,982.15 | 119,384 |
| 2024-11-20 | 6,130.00 | 6,500.00 | 6,110.00 | 6,360.00 | 6,116.80 | 277,694 |
| 2024-11-19 | 6,130.00 | 6,370.00 | 6,080.00 | 6,130.00 | 5,895.59 | 133,036 |
| 2024-11-18 | 6,100.00 | 6,470.00 | 6,040.00 | 6,160.00 | 5,924.45 | 457,853 |
| 2024-11-15 | 5,920.00 | 6,200.00 | 5,800.00 | 6,140.00 | 5,905.21 | 287,509 |
| 2024-11-14 | 5,920.00 | 6,090.00 | 5,880.00 | 5,950.00 | 5,722.48 | 164,694 |
| 2024-11-13 | 6,030.00 | 6,200.00 | 5,910.00 | 5,910.00 | 5,684.00 | 263,049 |
| 2024-11-12 | 6,590.00 | 6,590.00 | 6,210.00 | 6,220.00 | 5,982.15 | 260,831 |
| 2024-11-11 | 6,810.00 | 6,840.00 | 6,550.00 | 6,570.00 | 6,318.77 | 211,673 |
| 2024-11-08 | 6,650.00 | 6,820.00 | 6,650.00 | 6,770.00 | 6,511.12 | 122,973 |
| 2024-11-07 | 6,720.00 | 6,780.00 | 6,640.00 | 6,650.00 | 6,395.71 | 102,912 |
| 2024-11-06 | 6,920.00 | 6,920.00 | 6,670.00 | 6,710.00 | 6,453.41 | 158,614 |
| 2024-11-05 | 6,710.00 | 6,850.00 | 6,710.00 | 6,850.00 | 6,588.06 | 170,317 |
| 2024-11-04 | 6,700.00 | 6,770.00 | 6,630.00 | 6,730.00 | 6,472.65 | 153,471 |
| 2024-11-01 | 6,590.00 | 6,700.00 | 6,570.00 | 6,630.00 | 6,376.47 | 107,479 |
| 2024-10-31 | 6,620.00 | 6,710.00 | 6,550.00 | 6,680.00 | 6,424.56 | 124,597 |
| 2024-10-30 | 6,570.00 | 6,680.00 | 6,570.00 | 6,620.00 | 6,366.85 | 100,603 |
| 2024-10-29 | 6,600.00 | 6,700.00 | 6,590.00 | 6,620.00 | 6,366.85 | 104,155 |
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.