Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 7,290.00 | 7,360.00 | 7,200.00 | 7,250.00 | 6,972.62 | 3,807 |
| 2022-08-08 | 7,350.00 | 7,350.00 | 7,190.00 | 7,250.00 | 6,972.62 | 8,701 |
| 2022-08-05 | 7,370.00 | 7,480.00 | 7,300.00 | 7,350.00 | 7,068.79 | 12,487 |
| 2022-08-04 | 7,320.00 | 7,430.00 | 7,260.00 | 7,360.00 | 7,078.41 | 10,217 |
| 2022-08-03 | 7,260.00 | 7,300.00 | 7,170.00 | 7,290.00 | 7,011.09 | 4,218 |
| 2022-08-02 | 7,300.00 | 7,370.00 | 7,160.00 | 7,200.00 | 6,924.53 | 6,383 |
| 2022-08-01 | 7,290.00 | 7,390.00 | 7,260.00 | 7,340.00 | 7,059.18 | 7,182 |
| 2022-07-29 | 7,230.00 | 7,330.00 | 7,190.00 | 7,300.00 | 7,020.71 | 8,738 |
| 2022-07-28 | 7,280.00 | 7,320.00 | 7,210.00 | 7,230.00 | 6,953.38 | 8,723 |
| 2022-07-27 | 7,240.00 | 7,300.00 | 7,170.00 | 7,270.00 | 6,991.85 | 5,320 |
| 2022-07-26 | 7,250.00 | 7,300.00 | 7,160.00 | 7,220.00 | 6,943.77 | 8,153 |
| 2022-07-25 | 7,400.00 | 7,410.00 | 7,200.00 | 7,250.00 | 6,972.62 | 4,715 |
| 2022-07-22 | 7,590.00 | 7,760.00 | 7,280.00 | 7,410.00 | 7,126.50 | 25,043 |
| 2022-07-21 | 7,270.00 | 7,990.00 | 7,270.00 | 7,580.00 | 7,289.99 | 55,007 |
| 2022-07-20 | 7,250.00 | 7,450.00 | 7,220.00 | 7,340.00 | 7,059.18 | 20,102 |
| 2022-07-19 | 7,140.00 | 7,240.00 | 7,100.00 | 7,210.00 | 6,934.15 | 7,911 |
| 2022-07-18 | 7,000.00 | 7,160.00 | 6,970.00 | 7,140.00 | 6,866.83 | 11,757 |
| 2022-07-15 | 7,000.00 | 7,070.00 | 6,880.00 | 7,000.00 | 6,732.18 | 4,410 |
| 2022-07-14 | 7,030.00 | 7,090.00 | 6,940.00 | 7,030.00 | 6,761.04 | 4,057 |
| 2022-07-13 | 6,970.00 | 7,050.00 | 6,950.00 | 7,020.00 | 6,751.42 | 4,703 |
| 2022-07-12 | 7,030.00 | 7,200.00 | 6,930.00 | 6,970.00 | 6,703.33 | 7,804 |
| 2022-07-11 | 7,310.00 | 7,310.00 | 7,140.00 | 7,190.00 | 6,914.91 | 4,720 |
| 2022-07-08 | 7,290.00 | 7,360.00 | 7,240.00 | 7,260.00 | 6,982.24 | 21,850 |
| 2022-07-07 | 7,230.00 | 7,440.00 | 7,170.00 | 7,250.00 | 6,972.62 | 8,893 |
| 2022-07-06 | 7,200.00 | 7,300.00 | 7,120.00 | 7,230.00 | 6,953.38 | 6,864 |
| 2022-07-05 | 7,010.00 | 7,410.00 | 7,010.00 | 7,310.00 | 7,030.32 | 7,820 |
| 2022-07-04 | 7,220.00 | 7,300.00 | 6,940.00 | 7,110.00 | 6,837.98 | 10,135 |
| 2022-07-01 | 7,290.00 | 7,480.00 | 7,030.00 | 7,220.00 | 6,943.77 | 8,901 |
| 2022-06-30 | 7,580.00 | 7,660.00 | 7,260.00 | 7,290.00 | 7,011.09 | 13,180 |
| 2022-06-29 | 7,550.00 | 7,630.00 | 7,370.00 | 7,580.00 | 7,289.99 | 11,600 |
| 2022-06-28 | 7,480.00 | 7,660.00 | 7,480.00 | 7,600.00 | 7,309.23 | 6,542 |
| 2022-06-27 | 7,480.00 | 7,720.00 | 7,340.00 | 7,590.00 | 7,299.61 | 11,117 |
| 2022-06-24 | 7,000.00 | 7,600.00 | 6,960.00 | 7,460.00 | 7,174.58 | 48,599 |
| 2022-06-23 | 7,530.00 | 7,570.00 | 6,910.00 | 7,030.00 | 6,761.04 | 30,107 |
| 2022-06-22 | 8,280.00 | 8,340.00 | 7,340.00 | 7,490.00 | 7,203.44 | 38,902 |
| 2022-06-21 | 8,310.00 | 8,360.00 | 8,100.00 | 8,280.00 | 7,963.21 | 14,650 |
| 2022-06-20 | 8,810.00 | 9,000.00 | 7,930.00 | 8,350.00 | 8,030.53 | 17,608 |
| 2022-06-17 | 8,820.00 | 9,080.00 | 8,760.00 | 8,940.00 | 8,597.96 | 8,057 |
| 2022-06-16 | 9,140.00 | 9,550.00 | 9,100.00 | 9,200.00 | 8,848.01 | 13,352 |
| 2022-06-15 | 9,690.00 | 9,690.00 | 8,940.00 | 9,060.00 | 8,713.37 | 16,498 |
| 2022-06-14 | 9,300.00 | 9,750.00 | 9,300.00 | 9,690.00 | 9,319.27 | 11,921 |
| 2022-06-13 | 9,750.00 | 9,900.00 | 9,210.00 | 9,750.00 | 9,376.97 | 27,713 |
| 2022-06-10 | 9,700.00 | 9,990.00 | 9,700.00 | 9,950.00 | 9,569.32 | 9,953 |
| 2022-06-09 | 9,930.00 | 10,000.00 | 9,840.00 | 9,960.00 | 9,578.94 | 11,256 |
| 2022-06-08 | 10,100.00 | 10,100.00 | 9,920.00 | 9,980.00 | 9,598.17 | 10,765 |
| 2022-06-07 | 10,150.00 | 10,200.00 | 9,960.00 | 10,050.00 | 9,665.49 | 16,072 |
| 2022-06-03 | 10,050.00 | 10,300.00 | 10,000.00 | 10,200.00 | 9,809.75 | 25,062 |
| 2022-06-02 | 10,050.00 | 10,100.00 | 9,970.00 | 10,050.00 | 9,665.49 | 10,617 |
| 2022-05-31 | 10,000.00 | 10,200.00 | 9,950.00 | 10,050.00 | 9,665.49 | 14,899 |
| 2022-05-30 | 9,900.00 | 10,150.00 | 9,840.00 | 10,000.00 | 9,617.41 | 17,434 |
| 2022-05-27 | 9,860.00 | 9,960.00 | 9,810.00 | 9,820.00 | 9,444.29 | 10,452 |
| 2022-05-26 | 9,850.00 | 10,000.00 | 9,800.00 | 9,860.00 | 9,482.76 | 14,860 |
| 2022-05-25 | 9,940.00 | 10,000.00 | 9,810.00 | 9,820.00 | 9,444.29 | 17,776 |
| 2022-05-24 | 10,150.00 | 10,150.00 | 9,910.00 | 9,930.00 | 9,550.08 | 31,769 |
| 2022-05-23 | 10,250.00 | 10,300.00 | 10,000.00 | 10,050.00 | 9,665.49 | 11,383 |
| 2022-05-20 | 10,050.00 | 10,250.00 | 10,000.00 | 10,200.00 | 9,809.75 | 9,306 |
| 2022-05-19 | 10,200.00 | 10,200.00 | 9,980.00 | 10,050.00 | 9,665.49 | 25,032 |
| 2022-05-18 | 10,450.00 | 10,600.00 | 10,050.00 | 10,300.00 | 9,905.93 | 23,381 |
| 2022-05-17 | 10,300.00 | 10,600.00 | 10,250.00 | 10,450.00 | 10,050.19 | 27,903 |
| 2022-05-16 | 10,500.00 | 10,750.00 | 10,400.00 | 10,400.00 | 10,002.10 | 21,863 |
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.