Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4,750.00 | 4,830.00 | 4,600.00 | 4,800.00 | 4,655.88 | 5,102 |
| 2023-10-27 | 4,665.00 | 4,840.00 | 4,665.00 | 4,790.00 | 4,646.18 | 9,594 |
| 2023-10-26 | 4,555.00 | 4,905.00 | 4,555.00 | 4,740.00 | 4,597.68 | 10,347 |
| 2023-10-25 | 4,855.00 | 5,080.00 | 4,855.00 | 4,905.00 | 4,757.73 | 9,924 |
| 2023-10-24 | 4,870.00 | 5,010.00 | 4,750.00 | 4,935.00 | 4,786.83 | 20,944 |
| 2023-10-23 | 4,995.00 | 4,995.00 | 4,815.00 | 4,865.00 | 4,718.93 | 4,678 |
| 2023-10-20 | 5,010.00 | 5,010.00 | 4,865.00 | 4,975.00 | 4,825.62 | 15,707 |
| 2023-10-19 | 5,190.00 | 5,200.00 | 4,970.00 | 5,100.00 | 4,946.87 | 27,606 |
| 2023-10-18 | 5,290.00 | 5,370.00 | 5,130.00 | 5,210.00 | 5,053.57 | 18,779 |
| 2023-10-17 | 5,150.00 | 5,630.00 | 5,140.00 | 5,290.00 | 5,131.17 | 105,755 |
| 2023-10-16 | 5,450.00 | 5,450.00 | 5,090.00 | 5,220.00 | 5,063.27 | 17,538 |
| 2023-10-13 | 5,520.00 | 5,610.00 | 5,370.00 | 5,450.00 | 5,286.36 | 28,391 |
| 2023-10-12 | 5,800.00 | 5,800.00 | 5,510.00 | 5,590.00 | 5,422.16 | 25,937 |
| 2023-10-11 | 5,680.00 | 5,830.00 | 5,610.00 | 5,740.00 | 5,567.65 | 28,061 |
| 2023-10-10 | 5,750.00 | 6,050.00 | 5,530.00 | 5,700.00 | 5,528.86 | 88,617 |
| 2023-10-06 | 5,560.00 | 5,890.00 | 5,510.00 | 5,670.00 | 5,499.76 | 75,030 |
| 2023-10-05 | 5,840.00 | 5,980.00 | 5,450.00 | 5,560.00 | 5,393.06 | 58,701 |
| 2023-10-04 | 5,800.00 | 6,300.00 | 5,800.00 | 5,880.00 | 5,703.45 | 99,352 |
| 2023-09-27 | 5,900.00 | 6,090.00 | 5,600.00 | 5,900.00 | 5,722.85 | 30,589 |
| 2023-09-26 | 5,810.00 | 6,060.00 | 5,750.00 | 5,900.00 | 5,722.85 | 20,524 |
| 2023-09-25 | 6,160.00 | 6,270.00 | 5,800.00 | 5,860.00 | 5,684.05 | 34,076 |
| 2023-09-22 | 6,350.00 | 6,620.00 | 6,180.00 | 6,210.00 | 6,023.54 | 122,709 |
| 2023-09-21 | 6,300.00 | 6,830.00 | 6,130.00 | 6,390.00 | 6,198.14 | 156,072 |
| 2023-09-20 | 6,280.00 | 6,640.00 | 6,280.00 | 6,380.00 | 6,188.44 | 65,233 |
| 2023-09-19 | 6,490.00 | 6,560.00 | 6,280.00 | 6,340.00 | 6,149.64 | 36,611 |
| 2023-09-18 | 6,450.00 | 6,650.00 | 6,410.00 | 6,420.00 | 6,227.24 | 59,850 |
| 2023-09-15 | 6,520.00 | 6,960.00 | 6,420.00 | 6,430.00 | 6,236.94 | 180,388 |
| 2023-09-14 | 6,100.00 | 7,500.00 | 6,080.00 | 6,800.00 | 6,595.83 | 741,944 |
| 2023-09-13 | 6,160.00 | 6,360.00 | 6,050.00 | 6,100.00 | 5,916.85 | 43,145 |
| 2023-09-12 | 6,520.00 | 6,650.00 | 6,210.00 | 6,250.00 | 6,062.34 | 76,337 |
| 2023-09-11 | 6,630.00 | 6,750.00 | 6,490.00 | 6,490.00 | 6,295.14 | 46,540 |
| 2023-09-08 | 6,860.00 | 7,000.00 | 6,510.00 | 6,700.00 | 6,498.83 | 53,548 |
| 2023-09-07 | 6,830.00 | 7,090.00 | 6,710.00 | 6,850.00 | 6,644.33 | 69,063 |
| 2023-09-06 | 7,100.00 | 7,100.00 | 6,740.00 | 6,810.00 | 6,605.53 | 96,508 |
| 2023-09-05 | 6,550.00 | 7,790.00 | 6,440.00 | 7,090.00 | 6,877.12 | 776,482 |
| 2023-09-04 | 6,370.00 | 6,560.00 | 6,280.00 | 6,550.00 | 6,353.33 | 48,857 |
| 2023-09-01 | 6,430.00 | 6,560.00 | 6,350.00 | 6,350.00 | 6,159.34 | 48,421 |
| 2023-08-31 | 6,870.00 | 6,970.00 | 6,470.00 | 6,540.00 | 6,343.63 | 77,737 |
| 2023-08-30 | 6,880.00 | 7,070.00 | 6,810.00 | 6,870.00 | 6,663.73 | 66,777 |
| 2023-08-29 | 6,910.00 | 7,440.00 | 6,730.00 | 6,920.00 | 6,712.22 | 240,412 |
| 2023-08-28 | 7,290.00 | 7,440.00 | 6,720.00 | 7,050.00 | 6,838.32 | 122,029 |
| 2023-08-25 | 7,580.00 | 7,840.00 | 7,020.00 | 7,160.00 | 6,945.02 | 280,429 |
| 2023-08-24 | 7,480.00 | 8,120.00 | 7,460.00 | 7,520.00 | 7,294.21 | 349,439 |
| 2023-08-23 | 7,750.00 | 9,390.00 | 7,010.00 | 7,430.00 | 7,206.91 | 2,424,083 |
| 2023-08-22 | 7,000.00 | 7,800.00 | 6,310.00 | 7,500.00 | 7,274.81 | 628,566 |
| 2023-08-21 | 6,790.00 | 7,160.00 | 5,810.00 | 6,470.00 | 6,275.74 | 489,925 |
| 2023-08-18 | 7,840.00 | 8,300.00 | 6,510.00 | 6,910.00 | 6,702.53 | 545,912 |
| 2023-08-17 | 11,100.00 | 13,800.00 | 7,880.00 | 8,640.00 | 8,380.58 | 2,301,911 |
| 2023-08-16 | 9,980.00 | 10,980.00 | 9,710.00 | 10,980.00 | 10,650.32 | 425,722 |
| 2023-08-14 | 7,140.00 | 8,450.00 | 7,040.00 | 8,450.00 | 8,196.29 | 1,014,123 |
| 2023-08-11 | 7,000.00 | 7,100.00 | 6,280.00 | 6,500.00 | 6,304.84 | 390,969 |
| 2023-08-10 | 7,500.00 | 7,500.00 | 6,710.00 | 6,950.00 | 6,741.32 | 466,737 |
| 2023-08-09 | 6,700.00 | 7,600.00 | 6,330.00 | 7,080.00 | 6,867.42 | 460,508 |
| 2023-08-08 | 10,630.00 | 12,150.00 | 7,140.00 | 7,140.00 | 6,925.62 | 1,901,341 |
| 2023-08-07 | 8,050.00 | 10,210.00 | 8,050.00 | 10,200.00 | 9,893.74 | 1,533,589 |
| 2023-08-04 | 9,150.00 | 11,700.00 | 7,590.00 | 8,050.00 | 7,808.30 | 3,977,722 |
| 2023-08-03 | 8,910.00 | 10,840.00 | 8,340.00 | 10,840.00 | 10,514.53 | 2,900,003 |
| 2023-08-02 | 7,670.00 | 8,340.00 | 7,340.00 | 8,340.00 | 8,089.59 | 1,061,497 |
| 2023-08-01 | 5,190.00 | 6,640.00 | 5,190.00 | 6,420.00 | 6,227.24 | 1,369,147 |
| 2023-07-31 | 4,795.00 | 6,100.00 | 4,765.00 | 5,180.00 | 5,024.47 | 814,805 |
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.