Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4,740.00 | 4,760.00 | 4,460.00 | 4,700.00 | 4,558.88 | 5,757 |
| 2023-07-27 | 4,200.00 | 4,880.00 | 4,200.00 | 4,440.00 | 4,306.69 | 11,160 |
| 2023-07-26 | 4,520.00 | 4,525.00 | 4,100.00 | 4,370.00 | 4,238.79 | 24,369 |
| 2023-07-25 | 4,650.00 | 4,710.00 | 4,500.00 | 4,535.00 | 4,398.84 | 12,985 |
| 2023-07-24 | 4,875.00 | 4,875.00 | 4,675.00 | 4,710.00 | 4,568.58 | 8,985 |
| 2023-07-21 | 5,000.00 | 5,000.00 | 4,825.00 | 4,875.00 | 4,728.63 | 5,138 |
| 2023-07-20 | 4,900.00 | 4,990.00 | 4,800.00 | 4,975.00 | 4,825.62 | 6,241 |
| 2023-07-19 | 4,990.00 | 5,000.00 | 4,890.00 | 4,900.00 | 4,752.88 | 3,123 |
| 2023-07-18 | 5,070.00 | 5,070.00 | 4,940.00 | 4,990.00 | 4,840.17 | 5,233 |
| 2023-07-17 | 5,040.00 | 5,170.00 | 4,960.00 | 5,090.00 | 4,937.17 | 12,987 |
| 2023-07-14 | 5,050.00 | 5,360.00 | 4,970.00 | 5,100.00 | 4,946.87 | 18,542 |
| 2023-07-13 | 5,160.00 | 5,300.00 | 5,050.00 | 5,050.00 | 4,898.37 | 7,555 |
| 2023-07-12 | 5,180.00 | 5,180.00 | 5,020.00 | 5,100.00 | 4,946.87 | 6,067 |
| 2023-07-11 | 5,200.00 | 5,300.00 | 5,090.00 | 5,110.00 | 4,956.57 | 5,106 |
| 2023-07-10 | 5,130.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,092.37 | 2,530 |
| 2023-07-07 | 5,180.00 | 5,190.00 | 5,050.00 | 5,190.00 | 5,034.17 | 7,500 |
| 2023-07-06 | 5,150.00 | 5,380.00 | 4,975.00 | 5,190.00 | 5,034.17 | 13,430 |
| 2023-07-05 | 5,380.00 | 5,380.00 | 5,200.00 | 5,280.00 | 5,121.47 | 13,785 |
| 2023-07-04 | 5,480.00 | 5,550.00 | 5,380.00 | 5,380.00 | 5,218.46 | 4,717 |
| 2023-07-03 | 5,450.00 | 5,540.00 | 5,360.00 | 5,510.00 | 5,344.56 | 5,194 |
| 2023-06-30 | 5,530.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,325.16 | 2,631 |
| 2023-06-29 | 5,540.00 | 5,690.00 | 5,460.00 | 5,470.00 | 5,305.76 | 4,914 |
| 2023-06-28 | 5,610.00 | 5,700.00 | 5,520.00 | 5,600.00 | 5,431.86 | 2,994 |
| 2023-06-27 | 5,530.00 | 5,650.00 | 5,530.00 | 5,610.00 | 5,441.56 | 2,307 |
| 2023-06-26 | 5,580.00 | 5,640.00 | 5,510.00 | 5,600.00 | 5,431.86 | 5,132 |
| 2023-06-23 | 5,770.00 | 5,770.00 | 5,570.00 | 5,620.00 | 5,451.26 | 4,916 |
| 2023-06-22 | 5,640.00 | 5,870.00 | 5,620.00 | 5,720.00 | 5,548.26 | 5,740 |
| 2023-06-21 | 5,770.00 | 5,780.00 | 5,630.00 | 5,680.00 | 5,509.46 | 7,269 |
| 2023-06-20 | 5,880.00 | 5,940.00 | 5,750.00 | 5,770.00 | 5,596.75 | 3,189 |
| 2023-06-19 | 5,830.00 | 6,000.00 | 5,830.00 | 5,880.00 | 5,703.45 | 4,724 |
| 2023-06-16 | 5,960.00 | 5,980.00 | 5,830.00 | 5,950.00 | 5,771.35 | 2,561 |
| 2023-06-15 | 5,970.00 | 6,050.00 | 5,860.00 | 5,960.00 | 5,781.05 | 2,287 |
| 2023-06-14 | 5,950.00 | 6,030.00 | 5,860.00 | 5,950.00 | 5,771.35 | 9,629 |
| 2023-06-13 | 6,010.00 | 6,260.00 | 5,930.00 | 6,000.00 | 5,819.85 | 4,453 |
| 2023-06-12 | 6,070.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,781.05 | 4,354 |
| 2023-06-09 | 6,210.00 | 6,210.00 | 6,000.00 | 6,070.00 | 5,887.75 | 8,465 |
| 2023-06-08 | 6,080.00 | 6,200.00 | 5,910.00 | 6,170.00 | 5,984.74 | 15,600 |
| 2023-06-07 | 5,680.00 | 6,600.00 | 5,680.00 | 6,030.00 | 5,848.95 | 110,167 |
| 2023-06-05 | 5,870.00 | 6,000.00 | 5,750.00 | 5,760.00 | 5,587.05 | 10,166 |
| 2023-06-02 | 5,770.00 | 5,950.00 | 5,690.00 | 5,750.00 | 5,577.35 | 4,099 |
| 2023-06-01 | 5,690.00 | 5,900.00 | 5,670.00 | 5,680.00 | 5,509.46 | 6,440 |
| 2023-05-31 | 5,740.00 | 5,820.00 | 5,670.00 | 5,750.00 | 5,577.35 | 4,112 |
| 2023-05-30 | 5,690.00 | 5,770.00 | 5,630.00 | 5,740.00 | 5,567.65 | 3,736 |
| 2023-05-26 | 5,750.00 | 5,800.00 | 5,590.00 | 5,670.00 | 5,499.76 | 8,424 |
| 2023-05-25 | 5,560.00 | 5,730.00 | 5,520.00 | 5,670.00 | 5,499.76 | 9,303 |
| 2023-05-24 | 5,600.00 | 5,630.00 | 5,540.00 | 5,560.00 | 5,393.06 | 7,230 |
| 2023-05-23 | 5,680.00 | 5,690.00 | 5,590.00 | 5,640.00 | 5,470.66 | 4,612 |
| 2023-05-22 | 5,710.00 | 5,730.00 | 5,620.00 | 5,670.00 | 5,499.76 | 7,426 |
| 2023-05-19 | 5,680.00 | 5,700.00 | 5,580.00 | 5,630.00 | 5,460.96 | 1,719 |
| 2023-05-18 | 5,610.00 | 5,720.00 | 5,540.00 | 5,660.00 | 5,490.06 | 4,171 |
| 2023-05-17 | 5,560.00 | 5,630.00 | 5,310.00 | 5,620.00 | 5,451.26 | 5,499 |
| 2023-05-16 | 5,750.00 | 5,780.00 | 5,500.00 | 5,580.00 | 5,412.46 | 11,902 |
| 2023-05-15 | 5,860.00 | 5,860.00 | 5,650.00 | 5,710.00 | 5,538.56 | 5,821 |
| 2023-05-12 | 5,730.00 | 5,900.00 | 5,650.00 | 5,860.00 | 5,684.05 | 8,541 |
| 2023-05-11 | 5,680.00 | 6,120.00 | 5,600.00 | 5,720.00 | 5,548.26 | 39,650 |
| 2023-05-10 | 5,670.00 | 5,720.00 | 5,590.00 | 5,670.00 | 5,499.76 | 1,501 |
| 2023-05-09 | 5,710.00 | 5,750.00 | 5,440.00 | 5,670.00 | 5,499.76 | 12,962 |
| 2023-05-08 | 5,710.00 | 5,800.00 | 5,640.00 | 5,720.00 | 5,548.26 | 6,588 |
| 2023-05-04 | 5,750.00 | 5,790.00 | 5,670.00 | 5,710.00 | 5,538.56 | 2,260 |
| 2023-05-03 | 5,750.00 | 5,780.00 | 5,670.00 | 5,720.00 | 5,548.26 | 11,012 |
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.