Duksung historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,520.00 | 6,610.00 | 6,500.00 | 6,600.00 | 6,347.62 | 104,661 |
| 2024-10-25 | 6,460.00 | 6,560.00 | 6,440.00 | 6,470.00 | 6,222.59 | 149,041 |
| 2024-10-24 | 6,510.00 | 6,510.00 | 6,380.00 | 6,490.00 | 6,241.83 | 135,044 |
| 2024-10-23 | 6,540.00 | 6,620.00 | 6,510.00 | 6,530.00 | 6,280.30 | 151,561 |
| 2024-10-22 | 6,520.00 | 6,650.00 | 6,460.00 | 6,500.00 | 6,251.44 | 230,259 |
| 2024-10-21 | 6,620.00 | 6,730.00 | 6,610.00 | 6,630.00 | 6,376.47 | 231,688 |
| 2024-10-18 | 7,020.00 | 7,220.00 | 6,680.00 | 6,680.00 | 6,424.56 | 958,356 |
| 2024-10-17 | 7,140.00 | 8,250.00 | 7,070.00 | 7,070.00 | 6,799.65 | 10,522,640 |
| 2024-10-16 | 6,680.00 | 6,900.00 | 6,600.00 | 6,880.00 | 6,616.91 | 198,544 |
| 2024-10-15 | 6,650.00 | 6,730.00 | 6,610.00 | 6,660.00 | 6,405.33 | 93,785 |
| 2024-10-14 | 6,610.00 | 6,720.00 | 6,580.00 | 6,650.00 | 6,395.71 | 81,104 |
| 2024-10-11 | 6,650.00 | 6,800.00 | 6,640.00 | 6,640.00 | 6,386.09 | 101,372 |
| 2024-10-10 | 6,840.00 | 6,890.00 | 6,620.00 | 6,660.00 | 6,405.33 | 163,091 |
| 2024-10-08 | 6,820.00 | 6,950.00 | 6,750.00 | 6,820.00 | 6,559.21 | 137,998 |
| 2024-10-07 | 6,820.00 | 6,890.00 | 6,790.00 | 6,860.00 | 6,597.68 | 117,038 |
| 2024-10-04 | 6,800.00 | 6,850.00 | 6,700.00 | 6,820.00 | 6,559.21 | 126,659 |
| 2024-10-02 | 6,770.00 | 6,870.00 | 6,730.00 | 6,800.00 | 6,539.97 | 121,907 |
| 2024-09-30 | 7,000.00 | 7,020.00 | 6,750.00 | 6,870.00 | 6,607.30 | 148,225 |
| 2024-09-27 | 7,020.00 | 7,120.00 | 6,970.00 | 7,000.00 | 6,732.32 | 178,459 |
| 2024-09-26 | 6,940.00 | 7,080.00 | 6,930.00 | 7,030.00 | 6,761.18 | 156,537 |
| 2024-09-25 | 6,970.00 | 7,140.00 | 6,870.00 | 6,870.00 | 6,607.30 | 310,356 |
| 2024-09-24 | 6,860.00 | 7,340.00 | 6,850.00 | 6,970.00 | 6,703.47 | 766,910 |
| 2024-09-23 | 6,930.00 | 6,980.00 | 6,840.00 | 6,840.00 | 6,578.44 | 151,321 |
| 2024-09-20 | 6,570.00 | 7,400.00 | 6,570.00 | 6,930.00 | 6,665.00 | 1,034,994 |
| 2024-09-19 | 6,560.00 | 6,600.00 | 6,420.00 | 6,560.00 | 6,309.15 | 99,663 |
| 2024-09-13 | 6,520.00 | 6,560.00 | 6,420.00 | 6,500.00 | 6,251.44 | 64,898 |
| 2024-09-12 | 6,380.00 | 6,540.00 | 6,350.00 | 6,520.00 | 6,270.68 | 108,340 |
| 2024-09-11 | 6,240.00 | 6,460.00 | 6,210.00 | 6,320.00 | 6,078.33 | 111,909 |
| 2024-09-10 | 6,440.00 | 6,540.00 | 6,050.00 | 6,230.00 | 5,991.77 | 123,292 |
| 2024-09-09 | 6,070.00 | 6,480.00 | 6,060.00 | 6,400.00 | 6,155.27 | 121,704 |
| 2024-09-06 | 6,560.00 | 6,660.00 | 6,320.00 | 6,320.00 | 6,078.33 | 194,688 |
| 2024-09-05 | 6,730.00 | 6,820.00 | 6,580.00 | 6,600.00 | 6,347.62 | 142,269 |
| 2024-09-04 | 6,700.00 | 6,950.00 | 6,610.00 | 6,730.00 | 6,472.65 | 252,975 |
| 2024-09-03 | 7,020.00 | 7,030.00 | 6,940.00 | 6,970.00 | 6,703.47 | 177,805 |
| 2024-09-02 | 7,050.00 | 7,150.00 | 6,950.00 | 6,960.00 | 6,693.85 | 264,303 |
| 2024-08-30 | 7,000.00 | 7,090.00 | 6,950.00 | 7,030.00 | 6,761.18 | 252,872 |
| 2024-08-29 | 7,030.00 | 7,730.00 | 6,820.00 | 7,000.00 | 6,732.32 | 1,682,158 |
| 2024-08-28 | 7,300.00 | 7,510.00 | 7,030.00 | 7,070.00 | 6,799.65 | 566,995 |
| 2024-08-27 | 7,400.00 | 8,130.00 | 7,310.00 | 7,400.00 | 7,117.03 | 3,298,430 |
| 2024-08-26 | 6,550.00 | 8,090.00 | 6,540.00 | 7,490.00 | 7,203.59 | 8,306,679 |
| 2024-08-23 | 6,550.00 | 6,690.00 | 6,500.00 | 6,550.00 | 6,299.53 | 79,202 |
| 2024-08-22 | 6,770.00 | 6,820.00 | 6,600.00 | 6,660.00 | 6,405.33 | 113,356 |
| 2024-08-21 | 7,000.00 | 7,000.00 | 6,700.00 | 6,760.00 | 6,501.50 | 171,220 |
| 2024-08-20 | 6,540.00 | 7,090.00 | 6,540.00 | 7,010.00 | 6,741.94 | 519,802 |
| 2024-08-19 | 6,800.00 | 6,820.00 | 6,520.00 | 6,530.00 | 6,280.30 | 135,963 |
| 2024-08-16 | 6,810.00 | 6,820.00 | 6,640.00 | 6,740.00 | 6,482.27 | 142,962 |
| 2024-08-14 | 6,670.00 | 6,790.00 | 6,630.00 | 6,700.00 | 6,443.80 | 100,234 |
| 2024-08-13 | 6,710.00 | 6,770.00 | 6,510.00 | 6,580.00 | 6,328.38 | 105,865 |
| 2024-08-12 | 6,690.00 | 6,860.00 | 6,680.00 | 6,710.00 | 6,453.41 | 124,978 |
| 2024-08-09 | 6,420.00 | 6,750.00 | 6,420.00 | 6,690.00 | 6,434.18 | 124,705 |
| 2024-08-08 | 6,620.00 | 6,670.00 | 6,210.00 | 6,360.00 | 6,116.80 | 128,882 |
| 2024-08-07 | 6,530.00 | 6,810.00 | 6,490.00 | 6,650.00 | 6,395.71 | 194,375 |
| 2024-08-06 | 5,920.00 | 6,650.00 | 5,920.00 | 6,550.00 | 6,299.53 | 406,687 |
| 2024-08-05 | 7,080.00 | 7,260.00 | 5,750.00 | 6,160.00 | 5,924.45 | 418,822 |
| 2024-08-02 | 7,290.00 | 7,290.00 | 7,030.00 | 7,080.00 | 6,809.26 | 188,946 |
| 2024-08-01 | 7,330.00 | 7,410.00 | 7,320.00 | 7,370.00 | 7,088.18 | 101,413 |
| 2024-07-31 | 7,440.00 | 7,480.00 | 7,270.00 | 7,330.00 | 7,049.70 | 171,526 |
| 2024-07-30 | 7,400.00 | 7,580.00 | 7,310.00 | 7,440.00 | 7,155.50 | 277,560 |
| 2024-07-29 | 7,300.00 | 7,390.00 | 7,260.00 | 7,330.00 | 7,049.70 | 140,177 |
| 2024-07-26 | 7,370.00 | 7,510.00 | 7,240.00 | 7,300.00 | 7,020.85 | 174,581 |
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.