Duksung Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	9,980.00	11,300.00	9,980.00	10,400.00	10,002.10	100,000
2022-05-12	10,300.00	10,450.00	9,960.00	10,000.00	9,617.41	28,019
2022-05-11	10,550.00	10,600.00	10,150.00	10,400.00	10,002.10	31,820
2022-05-10	10,450.00	12,000.00	9,960.00	10,500.00	10,098.28	228,705
2022-05-09	10,800.00	10,850.00	10,300.00	10,550.00	10,146.36	16,054
2022-05-06	10,400.00	10,750.00	10,350.00	10,700.00	10,290.62	13,177
2022-05-04	10,750.00	11,300.00	10,550.00	10,600.00	10,194.45	34,887
2022-05-03	11,000.00	11,000.00	10,700.00	10,800.00	10,386.80	16,218
2022-05-02	10,650.00	10,950.00	10,400.00	10,900.00	10,482.97	21,899
2022-04-29	10,500.00	10,850.00	10,450.00	10,850.00	10,434.89	14,040
2022-04-28	10,800.00	10,850.00	10,400.00	10,400.00	10,002.10	21,502
2022-04-27	10,400.00	10,700.00	10,400.00	10,550.00	10,146.36	22,373
2022-04-26	11,050.00	11,050.00	10,800.00	10,800.00	10,386.80	21,748
2022-04-25	11,000.00	11,250.00	10,800.00	10,950.00	10,531.06	37,126
2022-04-22	11,750.00	11,750.00	11,100.00	11,350.00	10,915.76	38,514
2022-04-21	12,000.00	12,000.00	11,550.00	11,700.00	11,252.36	34,003
2022-04-20	11,250.00	12,150.00	11,100.00	11,950.00	11,492.80	115,652
2022-04-19	11,350.00	11,500.00	11,100.00	11,300.00	10,867.67	26,586
2022-04-18	10,850.00	11,400.00	10,550.00	11,200.00	10,771.49	42,676
2022-04-15	11,150.00	11,150.00	10,800.00	10,850.00	10,434.89	28,047
2022-04-14	11,300.00	11,300.00	11,000.00	11,050.00	10,627.23	27,342
2022-04-13	11,350.00	11,500.00	11,200.00	11,350.00	10,915.76	20,576
2022-04-12	11,400.00	11,500.00	11,150.00	11,400.00	10,963.84	21,163
2022-04-11	11,450.00	11,550.00	11,250.00	11,550.00	11,108.10	19,625
2022-04-08	11,400.00	11,650.00	11,250.00	11,450.00	11,011.93	18,189
2022-04-07	11,600.00	11,700.00	11,350.00	11,400.00	10,963.84	28,123
2022-04-06	11,750.00	11,900.00	11,600.00	11,700.00	11,252.36	25,736
2022-04-05	11,900.00	12,050.00	11,600.00	11,850.00	11,396.63	42,953
2022-04-04	11,750.00	12,050.00	11,750.00	11,900.00	11,444.71	24,728
2022-04-01	11,950.00	12,000.00	11,750.00	11,850.00	11,396.63	26,842
2022-03-31	11,750.00	12,000.00	11,650.00	11,950.00	11,492.80	30,592
2022-03-30	11,950.00	12,200.00	11,700.00	11,900.00	11,444.71	45,967
2022-03-29	12,000.00	12,100.00	11,750.00	11,950.00	11,492.80	57,786
2022-03-28	12,150.00	12,250.00	11,800.00	12,100.00	11,637.06	55,002
2022-03-25	12,500.00	12,550.00	12,000.00	12,100.00	11,637.06	52,349
2022-03-24	12,150.00	12,500.00	11,800.00	12,300.00	11,829.41	147,194
2022-03-23	11,500.00	13,000.00	11,450.00	12,200.00	11,733.24	560,324
2022-03-22	11,900.00	11,900.00	11,400.00	11,500.00	11,060.02	56,126
2022-03-21	11,850.00	12,200.00	11,750.00	11,750.00	11,300.45	44,785
2022-03-18	12,050.00	12,100.00	11,550.00	11,900.00	11,444.71	45,565
2022-03-17	12,200.00	12,400.00	11,650.00	12,000.00	11,540.89	81,911
2022-03-16	11,400.00	12,400.00	11,050.00	11,950.00	11,492.80	172,323
2022-03-15	11,300.00	11,650.00	11,100.00	11,250.00	10,819.58	117,494
2022-03-14	12,200.00	12,450.00	11,400.00	11,400.00	10,963.84	175,093
2022-03-11	13,300.00	13,400.00	12,050.00	12,200.00	11,733.24	283,592
2022-03-10	16,200.00	16,950.00	12,850.00	13,200.00	12,694.98	619,008
2022-03-08	16,450.00	18,900.00	14,200.00	14,600.00	14,041.41	422,369
2022-03-07	18,950.00	19,000.00	17,100.00	17,300.00	16,638.11	185,263
2022-03-04	19,950.00	20,050.00	18,250.00	19,000.00	18,273.07	282,701
2022-03-03	24,300.00	24,600.00	19,550.00	20,150.00	19,379.07	782,973
2022-03-02	19,700.00	19,900.00	18,800.00	19,000.00	18,273.07	113,018
2022-02-28	18,700.00	19,500.00	18,550.00	19,350.00	18,609.68	129,168
2022-02-25	18,650.00	20,850.00	18,600.00	20,300.00	19,523.33	340,118
2022-02-24	19,050.00	19,300.00	18,100.00	18,200.00	17,503.68	112,967
2022-02-23	19,000.00	19,900.00	18,450.00	19,850.00	19,090.55	132,564
2022-02-22	20,100.00	20,400.00	18,550.00	19,000.00	18,273.07	215,122
2022-02-21	20,400.00	22,200.00	20,000.00	20,900.00	20,100.38	340,616
2022-02-18	18,500.00	22,900.00	18,200.00	21,900.00	21,062.12	1,320,609
2022-02-17	17,300.00	18,050.00	16,850.00	17,650.00	16,974.72	97,786
2022-02-16	17,000.00	17,550.00	16,800.00	17,050.00	16,397.68	42,229

← NewerPage 19 of 21 · 1,225 trading daysOlder →

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.