Duksung Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	17,750.00	18,100.00	16,250.00	16,600.00	15,964.89	59,611
2022-02-14	18,300.00	18,750.00	17,400.00	17,900.00	17,215.16	56,174
2022-02-11	18,150.00	18,850.00	17,500.00	18,300.00	17,599.85	40,877
2022-02-10	19,050.00	19,100.00	18,100.00	18,150.00	17,455.59	55,945
2022-02-09	19,150.00	19,250.00	18,950.00	19,050.00	18,321.16	28,507
2022-02-08	19,050.00	20,500.00	19,000.00	19,100.00	18,369.25	97,465
2022-02-07	19,350.00	19,500.00	18,900.00	19,300.00	18,561.59	52,038
2022-02-04	18,900.00	19,300.00	18,500.00	19,300.00	18,561.59	61,047
2022-02-03	18,650.00	19,300.00	18,600.00	18,850.00	18,128.81	68,088
2022-01-28	17,700.00	18,750.00	17,600.00	18,650.00	17,936.46	72,424
2022-01-27	19,450.00	19,500.00	18,150.00	18,150.00	17,455.59	87,390
2022-01-26	20,400.00	20,750.00	19,300.00	19,500.00	18,753.94	155,119
2022-01-25	19,600.00	19,750.00	18,400.00	19,650.00	18,898.20	124,733
2022-01-24	18,700.00	20,550.00	18,100.00	19,350.00	18,609.68	302,134
2022-01-21	19,600.00	19,700.00	18,600.00	18,700.00	17,984.55	100,213
2022-01-20	19,000.00	19,500.00	18,550.00	19,150.00	18,417.33	110,211
2022-01-19	20,300.00	20,950.00	18,650.00	19,250.00	18,513.51	279,835
2022-01-18	20,900.00	21,150.00	19,000.00	19,000.00	18,273.07	540,949
2022-01-17	18,550.00	21,300.00	17,400.00	21,300.00	20,485.07	994,057
2022-01-14	16,950.00	17,350.00	16,200.00	16,400.00	15,772.55	42,491
2022-01-13	18,150.00	18,150.00	16,850.00	16,850.00	16,205.33	55,932
2022-01-12	18,450.00	18,900.00	18,200.00	18,200.00	17,503.68	53,575
2022-01-11	18,650.00	19,550.00	17,750.00	18,350.00	17,647.94	131,270
2022-01-10	17,750.00	19,300.00	17,600.00	18,650.00	17,936.46	180,730
2022-01-07	18,750.00	19,550.00	16,900.00	17,750.00	17,070.90	434,092
2022-01-06	15,300.00	16,500.00	15,300.00	16,150.00	15,532.11	77,152
2022-01-05	16,700.00	18,300.00	15,600.00	15,700.00	15,099.33	244,212
2022-01-04	16,850.00	17,700.00	16,650.00	17,150.00	16,493.85	61,831
2022-01-03	16,350.00	17,250.00	16,250.00	17,250.00	16,590.03	41,648
2021-12-30	17,450.00	17,450.00	16,550.00	17,000.00	16,349.59	35,554
2021-12-29	16,700.00	17,350.00	16,350.00	17,200.00	16,541.94	22,971
2021-12-28	17,050.00	17,200.00	16,650.00	16,800.00	16,109.15	16,510
2021-12-27	17,150.00	17,850.00	16,650.00	16,900.00	16,205.04	29,847
2021-12-24	16,750.00	16,950.00	16,450.00	16,850.00	16,157.10	23,105
2021-12-23	17,000.00	17,300.00	16,600.00	16,750.00	16,061.21	33,956
2021-12-22	17,100.00	17,500.00	16,950.00	17,100.00	16,396.82	24,870
2021-12-21	17,500.00	17,750.00	16,950.00	17,200.00	16,492.71	27,490
2021-12-20	18,150.00	18,200.00	17,500.00	17,700.00	16,972.15	21,892
2021-12-17	18,400.00	18,600.00	17,800.00	18,150.00	17,403.64	28,065
2021-12-16	18,650.00	19,000.00	18,450.00	18,500.00	17,739.25	23,173
2021-12-15	18,250.00	19,150.00	18,150.00	18,350.00	17,595.42	34,515
2021-12-14	19,450.00	19,700.00	18,850.00	18,900.00	18,122.80	26,398
2021-12-13	20,750.00	20,750.00	19,500.00	19,650.00	18,841.96	40,198
2021-12-10	19,500.00	20,250.00	19,150.00	20,200.00	19,369.34	57,087
2021-12-09	19,700.00	20,200.00	19,300.00	19,650.00	18,841.96	55,500
2021-12-08	19,600.00	20,400.00	19,450.00	19,450.00	18,650.18	53,908
2021-12-07	20,200.00	21,600.00	19,300.00	19,900.00	19,081.68	125,541
2021-12-06	20,300.00	23,250.00	19,350.00	20,950.00	20,088.50	551,707
2021-12-03	16,700.00	17,900.00	16,700.00	17,900.00	17,163.92	43,642
2021-12-02	16,700.00	17,300.00	16,300.00	17,100.00	16,396.82	27,472
2021-12-01	16,350.00	17,400.00	16,200.00	16,750.00	16,061.21	29,576
2021-11-30	18,600.00	18,950.00	16,550.00	16,550.00	15,869.44	64,210
2021-11-29	17,800.00	19,400.00	17,800.00	18,550.00	17,787.19	41,660
2021-11-26	19,900.00	20,100.00	18,900.00	18,900.00	18,122.80	39,625
2021-11-25	19,950.00	20,050.00	19,750.00	19,900.00	19,081.68	22,361
2021-11-24	19,750.00	20,100.00	19,600.00	19,950.00	19,129.62	30,714
2021-11-23	20,050.00	20,400.00	19,650.00	19,850.00	19,033.73	28,057
2021-11-22	20,350.00	20,900.00	20,250.00	20,350.00	19,513.17	43,153
2021-11-19	19,700.00	20,300.00	19,450.00	19,950.00	19,129.62	21,360
2021-11-18	19,650.00	20,350.00	19,450.00	19,950.00	19,129.62	36,914

← NewerPage 20 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.