Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,315.00 | 4,320.00 | 4,085.00 | 4,205.00 | 4,205.00 | 31,541 |
| 2026-07-15 | 4,385.00 | 4,590.00 | 4,340.00 | 4,385.00 | 4,385.00 | 5,601 |
| 2026-07-14 | 4,450.00 | 4,565.00 | 4,225.00 | 4,375.00 | 4,375.00 | 13,881 |
| 2026-07-13 | 4,570.00 | 4,880.00 | 4,505.00 | 4,510.00 | 4,510.00 | 14,313 |
| 2026-07-10 | 4,560.00 | 4,785.00 | 4,490.00 | 4,720.00 | 4,720.00 | 8,775 |
| 2026-07-09 | 4,810.00 | 4,900.00 | 4,535.00 | 4,555.00 | 4,555.00 | 6,757 |
| 2026-07-08 | 4,950.00 | 5,140.00 | 4,540.00 | 4,795.00 | 4,795.00 | 52,862 |
| 2026-07-07 | 4,785.00 | 6,350.00 | 4,785.00 | 4,980.00 | 4,980.00 | 518,167 |
| 2026-07-06 | 4,875.00 | 4,990.00 | 4,710.00 | 4,885.00 | 4,885.00 | 5,672 |
| 2026-07-03 | 4,770.00 | 4,980.00 | 4,400.00 | 4,865.00 | 4,865.00 | 8,784 |
| 2026-07-02 | 4,600.00 | 4,870.00 | 4,600.00 | 4,750.00 | 4,750.00 | 6,862 |
| 2026-07-01 | 4,640.00 | 4,985.00 | 4,600.00 | 4,865.00 | 4,865.00 | 4,174 |
| 2026-06-30 | 4,625.00 | 4,720.00 | 4,430.00 | 4,645.00 | 4,645.00 | 1,779 |
| 2026-06-29 | 4,060.00 | 4,775.00 | 4,060.00 | 4,555.00 | 4,555.00 | 7,408 |
| 2026-06-26 | 4,510.00 | 4,595.00 | 4,085.00 | 4,165.00 | 4,165.00 | 5,398 |
| 2026-06-25 | 4,625.00 | 4,735.00 | 4,570.00 | 4,580.00 | 4,580.00 | 1,600 |
| 2026-06-24 | 4,565.00 | 4,665.00 | 4,550.00 | 4,620.00 | 4,620.00 | 3,412 |
| 2026-06-23 | 4,735.00 | 4,735.00 | 4,565.00 | 4,565.00 | 4,565.00 | 3,855 |
| 2026-06-22 | 4,995.00 | 4,995.00 | 4,685.00 | 4,710.00 | 4,710.00 | 4,854 |
| 2026-06-19 | 5,060.00 | 5,060.00 | 4,780.00 | 4,890.00 | 4,890.00 | 4,590 |
| 2026-06-18 | 5,190.00 | 5,190.00 | 5,000.00 | 5,060.00 | 5,060.00 | 4,188 |
| 2026-06-17 | 5,170.00 | 5,200.00 | 5,080.00 | 5,100.00 | 5,100.00 | 3,048 |
| 2026-06-16 | 5,310.00 | 5,320.00 | 5,120.00 | 5,170.00 | 5,170.00 | 5,400 |
| 2026-06-15 | 5,200.00 | 5,340.00 | 5,160.00 | 5,210.00 | 5,210.00 | 1,911 |
| 2026-06-12 | 5,290.00 | 5,320.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1,840 |
| 2026-06-11 | 5,020.00 | 5,450.00 | 4,880.00 | 5,190.00 | 5,190.00 | 1,418 |
| 2026-06-10 | 5,020.00 | 5,350.00 | 4,955.00 | 5,030.00 | 5,030.00 | 2,863 |
| 2026-06-09 | 5,250.00 | 5,700.00 | 5,200.00 | 5,250.00 | 5,250.00 | 7,122 |
| 2026-06-08 | 5,470.00 | 5,560.00 | 5,020.00 | 5,250.00 | 5,250.00 | 9,132 |
| 2026-06-05 | 5,560.00 | 5,660.00 | 5,310.00 | 5,480.00 | 5,480.00 | 5,456 |
| 2026-06-04 | 6,020.00 | 6,020.00 | 5,520.00 | 5,560.00 | 5,560.00 | 3,054 |
| 2026-06-02 | 5,720.00 | 5,820.00 | 5,540.00 | 5,820.00 | 5,820.00 | 4,511 |
| 2026-06-01 | 5,920.00 | 5,920.00 | 5,820.00 | 5,820.00 | 5,820.00 | 10,018 |
| 2026-05-29 | 6,110.00 | 6,170.00 | 6,010.00 | 6,120.00 | 6,120.00 | 7,247 |
| 2026-05-28 | 6,150.00 | 6,150.00 | 6,050.00 | 6,060.00 | 6,060.00 | 5,754 |
| 2026-05-27 | 6,190.00 | 6,190.00 | 6,100.00 | 6,110.00 | 6,110.00 | 6,671 |
| 2026-05-26 | 6,300.00 | 6,300.00 | 6,100.00 | 6,190.00 | 6,190.00 | 1,705 |
| 2026-05-22 | 6,190.00 | 6,280.00 | 6,180.00 | 6,230.00 | 6,230.00 | 1,205 |
| 2026-05-21 | 6,280.00 | 6,280.00 | 6,070.00 | 6,190.00 | 6,190.00 | 2,352 |
| 2026-05-20 | 5,990.00 | 6,250.00 | 5,890.00 | 6,150.00 | 6,150.00 | 5,456 |
| 2026-05-19 | 6,230.00 | 6,260.00 | 5,610.00 | 5,940.00 | 5,940.00 | 14,743 |
| 2026-05-18 | 6,020.00 | 6,430.00 | 5,990.00 | 6,200.00 | 6,200.00 | 15,789 |
| 2026-05-15 | 6,300.00 | 6,300.00 | 5,940.00 | 6,190.00 | 6,190.00 | 11,462 |
| 2026-05-14 | 6,300.00 | 6,350.00 | 6,100.00 | 6,240.00 | 6,240.00 | 3,358 |
| 2026-05-13 | 6,420.00 | 6,510.00 | 6,220.00 | 6,250.00 | 6,250.00 | 7,323 |
| 2026-05-12 | 6,490.00 | 6,710.00 | 6,320.00 | 6,420.00 | 6,420.00 | 14,298 |
| 2026-05-11 | 6,500.00 | 6,620.00 | 6,340.00 | 6,490.00 | 6,490.00 | 11,756 |
| 2026-05-08 | 6,560.00 | 6,560.00 | 6,220.00 | 6,510.00 | 6,510.00 | 11,997 |
| 2026-05-07 | 6,710.00 | 6,740.00 | 6,550.00 | 6,560.00 | 6,560.00 | 6,775 |
| 2026-05-06 | 6,810.00 | 6,970.00 | 6,620.00 | 6,710.00 | 6,710.00 | 15,608 |
| 2026-05-04 | 6,910.00 | 7,330.00 | 6,890.00 | 6,980.00 | 6,980.00 | 34,894 |
| 2026-04-30 | 6,680.00 | 7,080.00 | 6,680.00 | 6,860.00 | 6,860.00 | 28,007 |
| 2026-04-29 | 6,680.00 | 6,910.00 | 6,680.00 | 6,740.00 | 6,740.00 | 9,848 |
| 2026-04-28 | 6,810.00 | 7,000.00 | 6,690.00 | 6,750.00 | 6,750.00 | 12,120 |
| 2026-04-27 | 6,790.00 | 6,940.00 | 6,580.00 | 6,790.00 | 6,790.00 | 12,161 |
| 2026-04-24 | 6,970.00 | 6,970.00 | 6,690.00 | 6,740.00 | 6,740.00 | 8,084 |
| 2026-04-23 | 6,800.00 | 6,840.00 | 6,530.00 | 6,530.00 | 6,530.00 | 7,204 |
| 2026-04-22 | 6,890.00 | 7,060.00 | 6,680.00 | 6,720.00 | 6,720.00 | 8,208 |
| 2026-04-21 | 6,900.00 | 6,970.00 | 6,690.00 | 6,850.00 | 6,850.00 | 10,862 |
| 2026-04-20 | 6,760.00 | 7,000.00 | 6,690.00 | 6,900.00 | 6,900.00 | 17,284 |
← NewerPage 2 of 2 · 120 trading days
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.