Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 12,470.00 | 12,650.00 | 12,310.00 | 12,650.00 | 12,305.18 | 26,043 |
| 2024-01-25 | 12,300.00 | 12,500.00 | 11,680.00 | 12,500.00 | 12,159.27 | 41,665 |
| 2024-01-24 | 13,550.00 | 13,550.00 | 12,340.00 | 12,430.00 | 12,091.17 | 78,934 |
| 2024-01-23 | 11,520.00 | 14,600.00 | 11,310.00 | 14,600.00 | 14,202.02 | 148,746 |
| 2024-01-22 | 11,150.00 | 12,130.00 | 11,150.00 | 11,310.00 | 11,001.70 | 119,485 |
| 2024-01-19 | 12,800.00 | 12,800.00 | 11,940.00 | 11,970.00 | 11,643.71 | 58,585 |
| 2024-01-18 | 13,610.00 | 13,610.00 | 12,960.00 | 12,980.00 | 12,626.18 | 21,896 |
| 2024-01-17 | 14,220.00 | 14,220.00 | 13,360.00 | 13,430.00 | 13,063.92 | 20,121 |
| 2024-01-16 | 14,380.00 | 14,380.00 | 14,260.00 | 14,270.00 | 13,881.02 | 27,099 |
| 2024-01-15 | 15,320.00 | 15,320.00 | 14,290.00 | 14,870.00 | 14,464.66 | 33,544 |
| 2024-01-12 | 15,010.00 | 15,010.00 | 13,500.00 | 14,840.00 | 14,435.48 | 63,421 |
| 2024-01-11 | 16,940.00 | 16,940.00 | 14,800.00 | 15,010.00 | 14,600.85 | 82,451 |
| 2024-01-10 | 17,800.00 | 18,500.00 | 16,030.00 | 17,080.00 | 16,614.42 | 157,591 |
| 2024-01-09 | 18,500.00 | 18,590.00 | 17,720.00 | 17,750.00 | 17,266.16 | 150,713 |
| 2024-01-08 | 18,510.00 | 19,990.00 | 17,150.00 | 18,200.00 | 17,703.89 | 522,634 |
| 2024-01-05 | 19,170.00 | 19,200.00 | 18,100.00 | 18,160.00 | 17,664.98 | 144,018 |
| 2024-01-04 | 19,920.00 | 20,850.00 | 18,270.00 | 19,110.00 | 18,589.09 | 604,405 |
| 2024-01-03 | 21,000.00 | 22,500.00 | 19,500.00 | 19,920.00 | 19,377.01 | 541,475 |
| 2024-01-02 | 18,380.00 | 22,450.00 | 18,380.00 | 19,480.00 | 18,949.00 | 1,242,378 |
| 2023-12-28 | 14,570.00 | 18,050.00 | 14,520.00 | 18,050.00 | 17,557.98 | 1,254,618 |
| 2023-12-27 | 15,540.00 | 15,550.00 | 12,770.00 | 13,890.00 | 13,511.38 | 831,776 |
| 2023-12-26 | 21,300.00 | 21,650.00 | 17,560.00 | 17,580.00 | 17,052.15 | 318,923 |
| 2023-12-22 | 21,000.00 | 22,700.00 | 20,000.00 | 20,800.00 | 20,175.47 | 583,225 |
| 2023-12-21 | 20,700.00 | 27,000.00 | 19,950.00 | 22,700.00 | 22,018.43 | 2,781,667 |
| 2023-12-20 | 22,250.00 | 22,300.00 | 20,100.00 | 21,150.00 | 20,514.96 | 246,775 |
| 2023-12-19 | 22,300.00 | 22,650.00 | 20,300.00 | 21,050.00 | 20,417.97 | 408,072 |
| 2023-12-18 | 21,700.00 | 23,800.00 | 21,000.00 | 22,100.00 | 21,436.44 | 683,480 |
| 2023-12-15 | 20,000.00 | 22,200.00 | 19,830.00 | 20,400.00 | 19,787.48 | 580,915 |
| 2023-12-14 | 22,750.00 | 23,000.00 | 19,720.00 | 20,600.00 | 19,981.48 | 416,110 |
| 2023-12-13 | 22,500.00 | 24,300.00 | 21,400.00 | 21,900.00 | 21,242.45 | 671,069 |
| 2023-12-12 | 24,200.00 | 26,350.00 | 20,500.00 | 24,100.00 | 23,376.39 | 1,694,593 |
| 2023-12-11 | 20,150.00 | 25,400.00 | 19,210.00 | 23,200.00 | 22,503.41 | 2,154,457 |
| 2023-12-08 | 24,150.00 | 24,250.00 | 19,200.00 | 20,000.00 | 19,399.49 | 1,226,211 |
| 2023-12-07 | 26,900.00 | 28,800.00 | 21,700.00 | 21,700.00 | 21,048.45 | 1,503,688 |
| 2023-12-06 | 28,300.00 | 30,850.00 | 25,500.00 | 27,050.00 | 26,237.81 | 2,462,027 |
| 2023-12-05 | 25,100.00 | 32,750.00 | 21,850.00 | 26,800.00 | 25,995.32 | 4,733,555 |
| 2023-12-01 | 27,700.00 | 29,900.00 | 21,400.00 | 27,200.00 | 26,383.31 | 5,107,632 |
| 2023-11-30 | 20,600.00 | 23,150.00 | 20,300.00 | 23,150.00 | 22,454.91 | 1,143,922 |
| 2023-11-28 | 15,000.00 | 17,810.00 | 14,960.00 | 17,810.00 | 17,275.25 | 1,199,154 |
| 2023-11-27 | 11,790.00 | 13,700.00 | 10,640.00 | 13,700.00 | 13,288.65 | 2,493,653 |
| 2023-11-24 | 9,100.00 | 10,540.00 | 8,200.00 | 10,540.00 | 10,223.53 | 1,935,216 |
| 2023-11-23 | 7,790.00 | 8,110.00 | 7,560.00 | 8,110.00 | 7,866.49 | 736,434 |
| 2023-11-22 | 4,800.00 | 6,240.00 | 4,800.00 | 6,240.00 | 6,052.64 | 283,867 |
| 2023-11-21 | 4,755.00 | 4,830.00 | 4,700.00 | 4,800.00 | 4,655.88 | 47,533 |
| 2023-11-20 | 4,660.00 | 4,780.00 | 4,660.00 | 4,755.00 | 4,612.23 | 5,635 |
| 2023-11-17 | 4,780.00 | 4,825.00 | 4,635.00 | 4,720.00 | 4,578.28 | 5,096 |
| 2023-11-16 | 4,750.00 | 4,860.00 | 4,680.00 | 4,780.00 | 4,636.48 | 15,629 |
| 2023-11-15 | 4,665.00 | 4,840.00 | 4,600.00 | 4,765.00 | 4,621.93 | 23,113 |
| 2023-11-14 | 4,615.00 | 4,770.00 | 4,585.00 | 4,650.00 | 4,510.38 | 7,812 |
| 2023-11-13 | 4,545.00 | 5,190.00 | 4,530.00 | 4,690.00 | 4,549.18 | 55,312 |
| 2023-11-10 | 4,585.00 | 4,680.00 | 4,535.00 | 4,545.00 | 4,408.53 | 8,696 |
| 2023-11-09 | 4,695.00 | 4,700.00 | 4,600.00 | 4,635.00 | 4,495.83 | 7,062 |
| 2023-11-08 | 4,700.00 | 4,800.00 | 4,625.00 | 4,665.00 | 4,524.93 | 10,274 |
| 2023-11-07 | 4,870.00 | 4,870.00 | 4,555.00 | 4,650.00 | 4,510.38 | 17,946 |
| 2023-11-06 | 4,800.00 | 4,900.00 | 4,795.00 | 4,860.00 | 4,714.08 | 18,409 |
| 2023-11-03 | 4,730.00 | 5,000.00 | 4,635.00 | 4,760.00 | 4,617.08 | 16,992 |
| 2023-11-02 | 4,710.00 | 4,800.00 | 4,655.00 | 4,730.00 | 4,587.98 | 10,164 |
| 2023-11-01 | 4,675.00 | 4,795.00 | 4,635.00 | 4,635.00 | 4,495.83 | 3,482 |
| 2023-10-31 | 4,830.00 | 4,930.00 | 4,510.00 | 4,635.00 | 4,495.83 | 6,504 |
| 2023-10-30 | 4,750.00 | 4,830.00 | 4,600.00 | 4,800.00 | 4,655.88 | 5,102 |
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.