Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 6,100.00 | 6,110.00 | 6,010.00 | 6,030.00 | 5,799.30 | 12,064 |
| 2022-11-07 | 5,990.00 | 6,110.00 | 5,950.00 | 6,020.00 | 5,789.68 | 17,045 |
| 2022-11-04 | 6,060.00 | 6,060.00 | 5,910.00 | 5,930.00 | 5,703.12 | 9,949 |
| 2022-11-03 | 5,990.00 | 6,080.00 | 5,920.00 | 6,060.00 | 5,828.15 | 10,695 |
| 2022-11-02 | 5,980.00 | 6,030.00 | 5,890.00 | 5,990.00 | 5,760.83 | 27,485 |
| 2022-11-01 | 6,000.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,731.97 | 22,695 |
| 2022-10-31 | 6,050.00 | 6,050.00 | 5,940.00 | 5,960.00 | 5,731.97 | 17,512 |
| 2022-10-28 | 6,130.00 | 6,150.00 | 5,930.00 | 6,000.00 | 5,770.44 | 35,780 |
| 2022-10-27 | 6,190.00 | 6,200.00 | 6,030.00 | 6,100.00 | 5,866.62 | 15,523 |
| 2022-10-26 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 5,866.62 | 20,195 |
| 2022-10-25 | 6,150.00 | 6,340.00 | 6,110.00 | 6,140.00 | 5,905.09 | 19,502 |
| 2022-10-24 | 6,120.00 | 6,290.00 | 6,120.00 | 6,200.00 | 5,962.79 | 16,482 |
| 2022-10-21 | 6,260.00 | 6,320.00 | 6,050.00 | 6,090.00 | 5,857.00 | 21,224 |
| 2022-10-20 | 6,170.00 | 6,370.00 | 6,160.00 | 6,260.00 | 6,020.50 | 21,746 |
| 2022-10-19 | 6,450.00 | 6,480.00 | 6,250.00 | 6,270.00 | 6,030.11 | 25,836 |
| 2022-10-18 | 6,420.00 | 6,490.00 | 6,320.00 | 6,420.00 | 6,174.37 | 27,144 |
| 2022-10-17 | 6,230.00 | 6,490.00 | 6,060.00 | 6,320.00 | 6,078.20 | 18,295 |
| 2022-10-14 | 6,260.00 | 6,470.00 | 6,130.00 | 6,320.00 | 6,078.20 | 50,534 |
| 2022-10-13 | 6,430.00 | 6,430.00 | 6,010.00 | 6,020.00 | 5,789.68 | 48,987 |
| 2022-10-12 | 6,610.00 | 6,670.00 | 6,310.00 | 6,410.00 | 6,164.76 | 44,865 |
| 2022-10-11 | 7,010.00 | 7,010.00 | 6,430.00 | 6,530.00 | 6,280.17 | 78,034 |
| 2022-10-07 | 7,610.00 | 7,750.00 | 7,100.00 | 7,100.00 | 6,828.36 | 100,521 |
| 2022-10-06 | 7,510.00 | 8,230.00 | 7,420.00 | 7,630.00 | 7,338.08 | 205,140 |
| 2022-10-05 | 7,300.00 | 8,550.00 | 7,060.00 | 7,630.00 | 7,338.08 | 1,058,935 |
| 2022-10-04 | 7,110.00 | 7,990.00 | 6,950.00 | 7,250.00 | 6,972.62 | 337,654 |
| 2022-09-30 | 6,220.00 | 7,770.00 | 6,210.00 | 7,110.00 | 6,837.98 | 584,223 |
| 2022-09-29 | 6,220.00 | 7,490.00 | 6,210.00 | 6,510.00 | 6,260.93 | 411,472 |
| 2022-09-28 | 6,330.00 | 6,540.00 | 6,060.00 | 6,060.00 | 5,828.15 | 45,635 |
| 2022-09-27 | 6,610.00 | 6,730.00 | 6,400.00 | 6,450.00 | 6,203.23 | 46,555 |
| 2022-09-26 | 7,180.00 | 7,180.00 | 6,630.00 | 6,720.00 | 6,462.90 | 94,041 |
| 2022-09-23 | 8,280.00 | 8,810.00 | 7,620.00 | 7,630.00 | 7,338.08 | 306,002 |
| 2022-09-22 | 9,680.00 | 9,720.00 | 8,060.00 | 8,400.00 | 8,078.62 | 520,893 |
| 2022-09-21 | 9,060.00 | 11,250.00 | 9,050.00 | 9,990.00 | 9,607.79 | 2,290,175 |
| 2022-09-20 | 6,880.00 | 8,840.00 | 6,880.00 | 8,840.00 | 8,501.79 | 1,041,300 |
| 2022-09-19 | 7,030.00 | 7,190.00 | 6,750.00 | 6,800.00 | 6,539.84 | 10,379 |
| 2022-09-16 | 7,160.00 | 7,190.00 | 6,990.00 | 7,120.00 | 6,847.59 | 4,413 |
| 2022-09-15 | 7,100.00 | 7,200.00 | 7,010.00 | 7,160.00 | 6,886.06 | 11,788 |
| 2022-09-14 | 7,000.00 | 7,120.00 | 7,000.00 | 7,100.00 | 6,828.36 | 8,855 |
| 2022-09-13 | 7,020.00 | 7,170.00 | 6,930.00 | 7,120.00 | 6,847.59 | 9,788 |
| 2022-09-08 | 6,700.00 | 7,190.00 | 6,640.00 | 6,960.00 | 6,693.71 | 31,595 |
| 2022-09-07 | 6,800.00 | 6,860.00 | 6,600.00 | 6,640.00 | 6,385.96 | 8,790 |
| 2022-09-06 | 6,550.00 | 6,830.00 | 6,480.00 | 6,810.00 | 6,549.45 | 11,346 |
| 2022-09-05 | 6,550.00 | 6,630.00 | 6,400.00 | 6,510.00 | 6,260.93 | 6,502 |
| 2022-09-02 | 6,740.00 | 6,790.00 | 6,550.00 | 6,550.00 | 6,299.40 | 3,757 |
| 2022-09-01 | 6,720.00 | 6,820.00 | 6,590.00 | 6,640.00 | 6,385.96 | 4,413 |
| 2022-08-31 | 6,470.00 | 6,900.00 | 6,410.00 | 6,720.00 | 6,462.90 | 11,019 |
| 2022-08-30 | 6,460.00 | 6,620.00 | 6,460.00 | 6,550.00 | 6,299.40 | 6,301 |
| 2022-08-29 | 6,760.00 | 6,760.00 | 6,460.00 | 6,540.00 | 6,289.78 | 24,015 |
| 2022-08-26 | 6,830.00 | 6,880.00 | 6,760.00 | 6,800.00 | 6,539.84 | 7,046 |
| 2022-08-25 | 6,830.00 | 6,900.00 | 6,770.00 | 6,830.00 | 6,568.69 | 4,865 |
| 2022-08-24 | 6,890.00 | 6,890.00 | 6,720.00 | 6,790.00 | 6,530.22 | 6,283 |
| 2022-08-23 | 6,620.00 | 6,900.00 | 6,620.00 | 6,870.00 | 6,607.16 | 9,817 |
| 2022-08-22 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,636.01 | 9,748 |
| 2022-08-19 | 7,220.00 | 7,220.00 | 6,970.00 | 7,000.00 | 6,732.18 | 21,826 |
| 2022-08-18 | 7,220.00 | 7,240.00 | 7,060.00 | 7,190.00 | 6,914.91 | 9,345 |
| 2022-08-17 | 7,290.00 | 7,290.00 | 7,200.00 | 7,220.00 | 6,943.77 | 7,726 |
| 2022-08-16 | 7,250.00 | 7,270.00 | 7,190.00 | 7,250.00 | 6,972.62 | 6,165 |
| 2022-08-12 | 7,200.00 | 7,270.00 | 7,180.00 | 7,250.00 | 6,972.62 | 8,661 |
| 2022-08-11 | 7,280.00 | 7,310.00 | 7,200.00 | 7,270.00 | 6,991.85 | 9,378 |
| 2022-08-10 | 7,270.00 | 7,280.00 | 7,170.00 | 7,200.00 | 6,924.53 | 9,797 |
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.