Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 12,610.00 | 12,610.00 | 11,820.00 | 11,820.00 | 11,497.80 | 21,070 |
| 2024-07-23 | 11,850.00 | 12,100.00 | 11,850.00 | 12,100.00 | 11,770.17 | 15,568 |
| 2024-07-22 | 11,970.00 | 12,070.00 | 11,870.00 | 11,950.00 | 11,624.26 | 13,898 |
| 2024-07-19 | 12,120.00 | 12,130.00 | 11,930.00 | 12,110.00 | 11,779.90 | 7,482 |
| 2024-07-18 | 12,130.00 | 12,130.00 | 12,000.00 | 12,120.00 | 11,789.62 | 25,551 |
| 2024-07-17 | 12,320.00 | 13,080.00 | 12,260.00 | 12,370.00 | 12,032.81 | 43,331 |
| 2024-07-16 | 12,700.00 | 13,060.00 | 12,310.00 | 12,520.00 | 12,178.72 | 33,765 |
| 2024-07-15 | 13,840.00 | 14,520.00 | 12,990.00 | 12,990.00 | 12,635.91 | 249,681 |
| 2024-07-12 | 12,090.00 | 12,190.00 | 12,080.00 | 12,190.00 | 11,857.72 | 28,048 |
| 2024-07-11 | 12,530.00 | 12,600.00 | 12,260.00 | 12,260.00 | 11,925.81 | 12,491 |
| 2024-07-10 | 11,850.00 | 12,900.00 | 11,760.00 | 12,810.00 | 12,460.82 | 39,431 |
| 2024-07-09 | 11,800.00 | 11,910.00 | 11,800.00 | 11,870.00 | 11,546.44 | 6,028 |
| 2024-07-08 | 11,700.00 | 12,010.00 | 11,700.00 | 11,900.00 | 11,575.62 | 8,770 |
| 2024-07-05 | 11,740.00 | 11,820.00 | 11,740.00 | 11,750.00 | 11,429.71 | 6,000 |
| 2024-07-04 | 11,920.00 | 12,000.00 | 11,900.00 | 11,940.00 | 11,614.53 | 4,357 |
| 2024-07-03 | 12,100.00 | 12,100.00 | 11,890.00 | 11,890.00 | 11,565.89 | 5,534 |
| 2024-07-02 | 12,150.00 | 12,150.00 | 12,000.00 | 12,050.00 | 11,721.53 | 5,692 |
| 2024-07-01 | 12,250.00 | 12,250.00 | 12,070.00 | 12,150.00 | 11,818.81 | 6,747 |
| 2024-06-28 | 12,200.00 | 12,600.00 | 12,200.00 | 12,350.00 | 12,013.35 | 3,609 |
| 2024-06-27 | 12,160.00 | 12,450.00 | 12,160.00 | 12,230.00 | 11,896.63 | 6,196 |
| 2024-06-26 | 13,600.00 | 13,600.00 | 12,530.00 | 12,530.00 | 12,188.45 | 14,587 |
| 2024-06-25 | 12,090.00 | 12,500.00 | 12,090.00 | 12,500.00 | 12,159.27 | 13,048 |
| 2024-06-24 | 12,800.00 | 12,800.00 | 12,100.00 | 12,120.00 | 11,789.62 | 19,519 |
| 2024-06-21 | 13,260.00 | 13,260.00 | 12,800.00 | 12,800.00 | 12,451.09 | 20,474 |
| 2024-06-20 | 13,230.00 | 13,540.00 | 13,200.00 | 13,240.00 | 12,879.09 | 19,162 |
| 2024-06-19 | 13,120.00 | 13,150.00 | 12,710.00 | 13,150.00 | 12,791.55 | 12,221 |
| 2024-06-18 | 13,400.00 | 13,400.00 | 13,000.00 | 13,040.00 | 12,684.55 | 23,187 |
| 2024-06-17 | 13,710.00 | 13,710.00 | 13,020.00 | 13,650.00 | 13,277.92 | 16,531 |
| 2024-06-14 | 14,200.00 | 14,200.00 | 13,220.00 | 13,630.00 | 13,258.46 | 26,744 |
| 2024-06-13 | 12,630.00 | 14,000.00 | 12,630.00 | 13,700.00 | 13,326.56 | 47,439 |
| 2024-06-12 | 12,410.00 | 12,460.00 | 12,210.00 | 12,340.00 | 12,003.63 | 9,579 |
| 2024-06-11 | 12,120.00 | 12,470.00 | 12,120.00 | 12,470.00 | 12,130.08 | 11,017 |
| 2024-06-10 | 12,120.00 | 12,280.00 | 12,120.00 | 12,160.00 | 11,828.53 | 9,384 |
| 2024-06-07 | 12,040.00 | 12,300.00 | 12,040.00 | 12,300.00 | 11,964.72 | 6,949 |
| 2024-06-05 | 12,220.00 | 12,220.00 | 11,960.00 | 12,160.00 | 11,828.53 | 9,112 |
| 2024-06-04 | 12,500.00 | 12,500.00 | 12,210.00 | 12,260.00 | 11,925.81 | 7,474 |
| 2024-06-03 | 12,500.00 | 12,720.00 | 12,500.00 | 12,500.00 | 12,159.27 | 7,559 |
| 2024-05-31 | 12,400.00 | 12,700.00 | 12,260.00 | 12,590.00 | 12,246.81 | 8,950 |
| 2024-05-30 | 12,500.00 | 12,510.00 | 12,410.00 | 12,450.00 | 12,110.63 | 4,897 |
| 2024-05-29 | 12,480.00 | 12,810.00 | 12,480.00 | 12,500.00 | 12,159.27 | 15,297 |
| 2024-05-28 | 12,850.00 | 12,850.00 | 12,600.00 | 12,710.00 | 12,363.54 | 9,964 |
| 2024-05-27 | 12,980.00 | 13,290.00 | 12,960.00 | 12,970.00 | 12,616.45 | 9,422 |
| 2024-05-24 | 12,710.00 | 12,990.00 | 12,710.00 | 12,920.00 | 12,567.82 | 4,494 |
| 2024-05-23 | 12,570.00 | 13,330.00 | 12,570.00 | 12,930.00 | 12,577.54 | 11,795 |
| 2024-05-22 | 13,450.00 | 13,450.00 | 12,970.00 | 12,970.00 | 12,616.45 | 7,316 |
| 2024-05-21 | 13,470.00 | 13,470.00 | 12,990.00 | 13,240.00 | 12,879.09 | 12,108 |
| 2024-05-20 | 13,760.00 | 13,760.00 | 13,470.00 | 13,470.00 | 13,102.83 | 22,656 |
| 2024-05-17 | 13,710.00 | 13,710.00 | 13,500.00 | 13,630.00 | 13,258.46 | 19,639 |
| 2024-05-16 | 13,710.00 | 13,900.00 | 13,710.00 | 13,870.00 | 13,491.92 | 32,153 |
| 2024-05-14 | 14,400.00 | 14,400.00 | 13,670.00 | 13,710.00 | 13,336.28 | 33,245 |
| 2024-05-13 | 13,270.00 | 13,600.00 | 13,270.00 | 13,390.00 | 13,025.01 | 13,810 |
| 2024-05-10 | 13,400.00 | 13,400.00 | 13,250.00 | 13,300.00 | 12,937.46 | 14,422 |
| 2024-05-09 | 13,370.00 | 13,740.00 | 13,010.00 | 13,400.00 | 13,034.73 | 28,425 |
| 2024-05-08 | 13,380.00 | 13,380.00 | 13,200.00 | 13,370.00 | 13,005.55 | 17,891 |
| 2024-05-07 | 13,350.00 | 13,370.00 | 13,050.00 | 13,100.00 | 12,742.91 | 20,409 |
| 2024-05-03 | 14,000.00 | 14,000.00 | 13,320.00 | 13,330.00 | 12,966.64 | 18,626 |
| 2024-05-02 | 14,110.00 | 14,370.00 | 13,650.00 | 13,770.00 | 13,394.65 | 143,370 |
| 2024-04-30 | 13,520.00 | 14,770.00 | 13,250.00 | 14,060.00 | 13,676.74 | 210,719 |
| 2024-04-29 | 14,080.00 | 15,300.00 | 13,510.00 | 13,720.00 | 13,346.01 | 641,500 |
| 2024-04-26 | 12,710.00 | 13,270.00 | 12,710.00 | 12,930.00 | 12,577.54 | 82,504 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
| 2024-12-27 | 105.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.