Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6,560.00 | 6,630.00 | 6,470.00 | 6,540.00 | 6,343.63 | 14,270 |
| 2023-02-02 | 6,520.00 | 6,700.00 | 6,510.00 | 6,520.00 | 6,324.23 | 8,397 |
| 2023-02-01 | 6,490.00 | 6,800.00 | 6,450.00 | 6,520.00 | 6,324.23 | 13,173 |
| 2023-01-31 | 6,430.00 | 6,550.00 | 6,420.00 | 6,480.00 | 6,285.44 | 11,556 |
| 2023-01-30 | 6,500.00 | 6,650.00 | 6,420.00 | 6,500.00 | 6,304.84 | 26,016 |
| 2023-01-27 | 6,430.00 | 6,510.00 | 6,280.00 | 6,500.00 | 6,304.84 | 22,986 |
| 2023-01-26 | 6,370.00 | 6,430.00 | 6,240.00 | 6,350.00 | 6,159.34 | 15,986 |
| 2023-01-25 | 6,320.00 | 6,460.00 | 6,130.00 | 6,350.00 | 6,159.34 | 26,148 |
| 2023-01-20 | 6,270.00 | 6,270.00 | 6,070.00 | 6,270.00 | 6,081.74 | 12,897 |
| 2023-01-19 | 6,350.00 | 6,350.00 | 6,150.00 | 6,230.00 | 6,042.94 | 29,754 |
| 2023-01-18 | 6,110.00 | 6,420.00 | 6,050.00 | 6,350.00 | 6,159.34 | 46,713 |
| 2023-01-17 | 6,060.00 | 6,080.00 | 5,980.00 | 6,050.00 | 5,868.35 | 14,486 |
| 2023-01-16 | 6,020.00 | 6,050.00 | 5,990.00 | 5,990.00 | 5,810.15 | 13,629 |
| 2023-01-13 | 6,040.00 | 6,060.00 | 5,950.00 | 6,000.00 | 5,819.85 | 7,252 |
| 2023-01-12 | 5,980.00 | 6,100.00 | 5,860.00 | 5,990.00 | 5,810.15 | 12,419 |
| 2023-01-11 | 5,980.00 | 6,000.00 | 5,910.00 | 5,930.00 | 5,751.95 | 18,257 |
| 2023-01-10 | 5,880.00 | 6,050.00 | 5,880.00 | 5,960.00 | 5,781.05 | 11,497 |
| 2023-01-09 | 5,990.00 | 5,990.00 | 5,870.00 | 5,870.00 | 5,693.75 | 11,414 |
| 2023-01-06 | 5,900.00 | 5,990.00 | 5,860.00 | 5,950.00 | 5,771.35 | 6,168 |
| 2023-01-05 | 5,860.00 | 6,070.00 | 5,860.00 | 5,990.00 | 5,810.15 | 5,137 |
| 2023-01-04 | 5,770.00 | 6,180.00 | 5,700.00 | 5,930.00 | 5,751.95 | 12,835 |
| 2023-01-03 | 5,840.00 | 5,850.00 | 5,630.00 | 5,760.00 | 5,587.05 | 15,760 |
| 2023-01-02 | 5,850.00 | 5,890.00 | 5,710.00 | 5,800.00 | 5,625.85 | 3,225 |
| 2022-12-29 | 5,830.00 | 5,920.00 | 5,760.00 | 5,810.00 | 5,635.55 | 8,211 |
| 2022-12-28 | 5,890.00 | 5,940.00 | 5,860.00 | 5,860.00 | 5,684.05 | 6,539 |
| 2022-12-27 | 5,920.00 | 6,100.00 | 5,880.00 | 5,890.00 | 5,664.65 | 16,577 |
| 2022-12-26 | 6,100.00 | 6,100.00 | 5,800.00 | 5,970.00 | 5,741.59 | 9,091 |
| 2022-12-23 | 6,180.00 | 6,180.00 | 5,910.00 | 5,970.00 | 5,741.59 | 12,931 |
| 2022-12-22 | 6,100.00 | 6,370.00 | 6,050.00 | 6,140.00 | 5,905.09 | 7,536 |
| 2022-12-21 | 6,020.00 | 6,090.00 | 5,960.00 | 6,020.00 | 5,789.68 | 7,824 |
| 2022-12-20 | 6,170.00 | 6,220.00 | 5,930.00 | 5,960.00 | 5,731.97 | 17,115 |
| 2022-12-19 | 6,190.00 | 6,270.00 | 6,120.00 | 6,170.00 | 5,933.94 | 4,148 |
| 2022-12-16 | 6,180.00 | 6,230.00 | 6,120.00 | 6,190.00 | 5,953.17 | 7,672 |
| 2022-12-15 | 6,390.00 | 6,390.00 | 6,220.00 | 6,280.00 | 6,039.73 | 11,382 |
| 2022-12-14 | 6,250.00 | 6,340.00 | 6,230.00 | 6,320.00 | 6,078.20 | 8,186 |
| 2022-12-13 | 6,370.00 | 6,410.00 | 6,240.00 | 6,250.00 | 6,010.88 | 13,194 |
| 2022-12-12 | 6,330.00 | 6,450.00 | 6,270.00 | 6,370.00 | 6,126.29 | 7,518 |
| 2022-12-09 | 6,250.00 | 6,360.00 | 6,230.00 | 6,300.00 | 6,058.97 | 9,633 |
| 2022-12-08 | 6,370.00 | 6,390.00 | 6,160.00 | 6,190.00 | 5,953.17 | 18,021 |
| 2022-12-07 | 6,350.00 | 6,470.00 | 6,280.00 | 6,370.00 | 6,126.29 | 9,962 |
| 2022-12-06 | 6,480.00 | 6,630.00 | 6,390.00 | 6,460.00 | 6,212.84 | 19,801 |
| 2022-12-05 | 6,280.00 | 6,570.00 | 6,220.00 | 6,480.00 | 6,232.08 | 26,279 |
| 2022-12-02 | 6,250.00 | 6,390.00 | 6,220.00 | 6,260.00 | 6,020.50 | 27,777 |
| 2022-12-01 | 6,240.00 | 6,390.00 | 6,150.00 | 6,320.00 | 6,078.20 | 45,972 |
| 2022-11-30 | 6,020.00 | 6,220.00 | 6,020.00 | 6,120.00 | 5,885.85 | 21,930 |
| 2022-11-29 | 5,990.00 | 6,180.00 | 5,960.00 | 6,120.00 | 5,885.85 | 10,483 |
| 2022-11-28 | 6,170.00 | 6,210.00 | 6,010.00 | 6,060.00 | 5,828.15 | 12,164 |
| 2022-11-25 | 6,190.00 | 6,240.00 | 6,090.00 | 6,170.00 | 5,933.94 | 16,869 |
| 2022-11-24 | 6,200.00 | 6,230.00 | 6,110.00 | 6,120.00 | 5,885.85 | 12,909 |
| 2022-11-23 | 6,170.00 | 6,180.00 | 5,830.00 | 6,100.00 | 5,866.62 | 20,482 |
| 2022-11-22 | 6,000.00 | 6,170.00 | 5,990.00 | 6,070.00 | 5,837.77 | 13,446 |
| 2022-11-21 | 6,400.00 | 6,400.00 | 5,940.00 | 5,990.00 | 5,760.83 | 33,251 |
| 2022-11-18 | 6,340.00 | 6,530.00 | 6,250.00 | 6,370.00 | 6,126.29 | 13,941 |
| 2022-11-17 | 6,550.00 | 6,550.00 | 6,340.00 | 6,400.00 | 6,155.14 | 14,613 |
| 2022-11-16 | 6,510.00 | 6,640.00 | 6,380.00 | 6,530.00 | 6,280.17 | 32,658 |
| 2022-11-15 | 6,150.00 | 6,600.00 | 6,150.00 | 6,410.00 | 6,164.76 | 70,621 |
| 2022-11-14 | 6,150.00 | 6,350.00 | 6,130.00 | 6,190.00 | 5,953.17 | 18,464 |
| 2022-11-11 | 6,120.00 | 6,230.00 | 6,030.00 | 6,130.00 | 5,895.47 | 18,272 |
| 2022-11-10 | 6,090.00 | 6,090.00 | 5,950.00 | 6,020.00 | 5,789.68 | 9,705 |
| 2022-11-09 | 6,110.00 | 6,160.00 | 6,010.00 | 6,090.00 | 5,857.00 | 12,350 |
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.