Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 5,890.00 | 5,950.00 | 5,690.00 | 5,790.00 | 5,616.15 | 14,418 |
| 2023-04-28 | 5,810.00 | 5,910.00 | 5,700.00 | 5,880.00 | 5,703.45 | 8,567 |
| 2023-04-27 | 5,990.00 | 5,990.00 | 5,730.00 | 5,880.00 | 5,703.45 | 11,409 |
| 2023-04-26 | 5,800.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,751.95 | 1,772 |
| 2023-04-25 | 5,980.00 | 6,040.00 | 5,750.00 | 5,900.00 | 5,722.85 | 2,883 |
| 2023-04-24 | 5,990.00 | 6,030.00 | 5,830.00 | 5,990.00 | 5,810.15 | 1,543 |
| 2023-04-21 | 6,140.00 | 6,140.00 | 5,910.00 | 5,960.00 | 5,781.05 | 5,662 |
| 2023-04-20 | 6,040.00 | 6,180.00 | 6,030.00 | 6,090.00 | 5,907.15 | 9,904 |
| 2023-04-19 | 6,080.00 | 6,200.00 | 5,990.00 | 6,090.00 | 5,907.15 | 7,307 |
| 2023-04-18 | 6,120.00 | 6,170.00 | 6,050.00 | 6,090.00 | 5,907.15 | 2,353 |
| 2023-04-17 | 6,060.00 | 6,160.00 | 5,970.00 | 6,110.00 | 5,926.55 | 7,768 |
| 2023-04-14 | 5,960.00 | 6,100.00 | 5,950.00 | 6,060.00 | 5,878.05 | 5,544 |
| 2023-04-13 | 5,980.00 | 5,980.00 | 5,850.00 | 5,960.00 | 5,781.05 | 9,786 |
| 2023-04-12 | 5,990.00 | 6,000.00 | 5,890.00 | 5,980.00 | 5,800.45 | 10,002 |
| 2023-04-11 | 6,030.00 | 6,150.00 | 5,930.00 | 5,940.00 | 5,761.65 | 16,961 |
| 2023-04-10 | 5,910.00 | 6,150.00 | 5,830.00 | 6,030.00 | 5,848.95 | 31,543 |
| 2023-04-07 | 6,100.00 | 6,200.00 | 5,970.00 | 6,050.00 | 5,868.35 | 6,487 |
| 2023-04-06 | 6,190.00 | 6,390.00 | 5,980.00 | 6,030.00 | 5,848.95 | 22,651 |
| 2023-04-05 | 6,070.00 | 6,240.00 | 6,020.00 | 6,130.00 | 5,945.94 | 14,747 |
| 2023-04-04 | 6,140.00 | 6,140.00 | 5,910.00 | 6,070.00 | 5,887.75 | 15,665 |
| 2023-04-03 | 5,780.00 | 6,150.00 | 5,780.00 | 6,020.00 | 5,839.25 | 24,570 |
| 2023-03-31 | 5,700.00 | 5,850.00 | 5,660.00 | 5,780.00 | 5,606.45 | 13,708 |
| 2023-03-30 | 5,710.00 | 6,060.00 | 5,550.00 | 5,700.00 | 5,528.86 | 16,525 |
| 2023-03-29 | 5,610.00 | 5,610.00 | 5,540.00 | 5,570.00 | 5,402.76 | 4,850 |
| 2023-03-28 | 5,650.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,412.46 | 11,113 |
| 2023-03-27 | 5,710.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,480.36 | 3,595 |
| 2023-03-24 | 5,670.00 | 5,800.00 | 5,510.00 | 5,690.00 | 5,519.16 | 7,277 |
| 2023-03-23 | 5,660.00 | 5,800.00 | 5,610.00 | 5,650.00 | 5,480.36 | 4,427 |
| 2023-03-22 | 5,890.00 | 5,890.00 | 5,640.00 | 5,680.00 | 5,509.46 | 8,244 |
| 2023-03-21 | 5,860.00 | 5,930.00 | 5,720.00 | 5,810.00 | 5,635.55 | 6,012 |
| 2023-03-20 | 5,780.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,596.75 | 1,806 |
| 2023-03-17 | 5,640.00 | 5,920.00 | 5,640.00 | 5,830.00 | 5,654.95 | 5,697 |
| 2023-03-16 | 5,600.00 | 5,720.00 | 5,510.00 | 5,690.00 | 5,519.16 | 8,803 |
| 2023-03-15 | 5,760.00 | 5,840.00 | 5,630.00 | 5,720.00 | 5,548.26 | 5,081 |
| 2023-03-14 | 5,900.00 | 5,900.00 | 5,660.00 | 5,680.00 | 5,509.46 | 11,842 |
| 2023-03-13 | 5,940.00 | 5,940.00 | 5,780.00 | 5,900.00 | 5,722.85 | 6,134 |
| 2023-03-10 | 6,100.00 | 6,100.00 | 5,830.00 | 6,000.00 | 5,819.85 | 13,747 |
| 2023-03-09 | 6,210.00 | 6,210.00 | 6,040.00 | 6,130.00 | 5,945.94 | 8,271 |
| 2023-03-08 | 6,220.00 | 6,230.00 | 6,060.00 | 6,210.00 | 6,023.54 | 7,404 |
| 2023-03-07 | 6,260.00 | 6,260.00 | 6,120.00 | 6,190.00 | 6,004.14 | 10,092 |
| 2023-03-06 | 6,370.00 | 6,430.00 | 6,180.00 | 6,250.00 | 6,062.34 | 4,804 |
| 2023-03-03 | 6,270.00 | 6,350.00 | 6,170.00 | 6,280.00 | 6,091.44 | 14,923 |
| 2023-03-02 | 6,280.00 | 6,330.00 | 6,140.00 | 6,270.00 | 6,081.74 | 15,926 |
| 2023-02-28 | 6,280.00 | 6,370.00 | 6,230.00 | 6,250.00 | 6,062.34 | 11,751 |
| 2023-02-27 | 6,430.00 | 6,430.00 | 6,230.00 | 6,290.00 | 6,101.14 | 6,285 |
| 2023-02-24 | 6,470.00 | 6,560.00 | 6,320.00 | 6,440.00 | 6,246.64 | 8,654 |
| 2023-02-23 | 6,460.00 | 6,730.00 | 6,360.00 | 6,420.00 | 6,227.24 | 14,738 |
| 2023-02-22 | 6,420.00 | 6,510.00 | 6,340.00 | 6,420.00 | 6,227.24 | 10,531 |
| 2023-02-21 | 6,470.00 | 6,650.00 | 6,430.00 | 6,500.00 | 6,304.84 | 15,521 |
| 2023-02-20 | 6,560.00 | 6,690.00 | 6,430.00 | 6,560.00 | 6,363.03 | 31,704 |
| 2023-02-17 | 6,660.00 | 6,730.00 | 6,430.00 | 6,580.00 | 6,382.43 | 20,873 |
| 2023-02-16 | 6,520.00 | 6,840.00 | 6,510.00 | 6,670.00 | 6,469.73 | 16,393 |
| 2023-02-15 | 6,900.00 | 6,900.00 | 6,460.00 | 6,610.00 | 6,411.53 | 47,405 |
| 2023-02-14 | 6,930.00 | 7,080.00 | 6,830.00 | 6,900.00 | 6,692.83 | 27,134 |
| 2023-02-13 | 7,210.00 | 7,240.00 | 6,840.00 | 6,980.00 | 6,770.42 | 76,025 |
| 2023-02-10 | 6,540.00 | 7,550.00 | 6,520.00 | 7,080.00 | 6,867.42 | 497,304 |
| 2023-02-09 | 6,680.00 | 6,680.00 | 6,540.00 | 6,570.00 | 6,372.73 | 15,456 |
| 2023-02-08 | 6,620.00 | 6,700.00 | 6,540.00 | 6,620.00 | 6,421.23 | 22,262 |
| 2023-02-07 | 6,560.00 | 6,630.00 | 6,500.00 | 6,610.00 | 6,411.53 | 16,989 |
| 2023-02-06 | 6,560.00 | 6,580.00 | 6,440.00 | 6,540.00 | 6,343.63 | 20,374 |
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.