Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 20,750.00 | 20,750.00 | 19,900.00 | 20,000.00 | 19,177.57 | 51,404 |
| 2021-11-16 | 21,000.00 | 21,300.00 | 20,600.00 | 20,800.00 | 19,944.67 | 29,049 |
| 2021-11-15 | 20,850.00 | 21,550.00 | 20,650.00 | 21,050.00 | 20,184.39 | 50,692 |
| 2021-11-12 | 20,500.00 | 21,000.00 | 20,400.00 | 20,800.00 | 19,944.67 | 39,550 |
| 2021-11-11 | 21,000.00 | 21,600.00 | 20,200.00 | 20,450.00 | 19,609.06 | 74,549 |
| 2021-11-10 | 22,150.00 | 22,850.00 | 21,050.00 | 21,400.00 | 20,519.99 | 92,806 |
| 2021-11-09 | 23,750.00 | 24,800.00 | 22,450.00 | 22,500.00 | 21,574.76 | 153,195 |
| 2021-11-08 | 27,500.00 | 27,500.00 | 24,100.00 | 24,150.00 | 23,156.91 | 218,452 |
| 2021-11-05 | 26,350.00 | 32,050.00 | 22,250.00 | 27,550.00 | 26,417.10 | 1,496,784 |
| 2021-11-04 | 27,900.00 | 28,050.00 | 25,500.00 | 26,050.00 | 24,978.78 | 188,931 |
| 2021-11-03 | 27,950.00 | 28,400.00 | 27,050.00 | 27,850.00 | 26,704.76 | 158,007 |
| 2021-11-02 | 28,500.00 | 29,800.00 | 26,400.00 | 27,650.00 | 26,512.98 | 277,506 |
| 2021-11-01 | 24,650.00 | 28,900.00 | 24,250.00 | 28,100.00 | 26,944.48 | 585,250 |
| 2021-10-29 | 24,000.00 | 25,250.00 | 23,150.00 | 24,700.00 | 23,684.29 | 340,246 |
| 2021-10-28 | 23,000.00 | 24,150.00 | 22,750.00 | 23,300.00 | 22,341.86 | 92,324 |
| 2021-10-27 | 22,900.00 | 23,200.00 | 22,450.00 | 22,800.00 | 21,862.42 | 61,771 |
| 2021-10-26 | 22,150.00 | 22,900.00 | 21,900.00 | 22,750.00 | 21,814.48 | 45,751 |
| 2021-10-25 | 22,600.00 | 24,200.00 | 22,400.00 | 22,800.00 | 21,862.42 | 170,300 |
| 2021-10-22 | 22,750.00 | 22,950.00 | 22,050.00 | 22,350.00 | 21,430.93 | 37,965 |
| 2021-10-21 | 22,350.00 | 23,000.00 | 22,300.00 | 22,750.00 | 21,814.48 | 39,117 |
| 2021-10-20 | 23,050.00 | 23,300.00 | 22,450.00 | 22,600.00 | 21,670.65 | 67,978 |
| 2021-10-19 | 23,500.00 | 24,000.00 | 23,400.00 | 23,800.00 | 22,821.30 | 43,511 |
| 2021-10-18 | 23,500.00 | 24,750.00 | 23,200.00 | 23,700.00 | 22,725.41 | 163,636 |
| 2021-10-15 | 22,450.00 | 23,350.00 | 22,000.00 | 23,000.00 | 22,054.20 | 119,136 |
| 2021-10-14 | 21,600.00 | 24,250.00 | 21,600.00 | 22,450.00 | 21,526.82 | 198,046 |
← NewerPage 21 of 21 · 1,225 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.