Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7,090.00 | 7,090.00 | 6,720.00 | 6,850.00 | 6,850.00 | 24,153 |
| 2026-04-16 | 6,910.00 | 7,870.00 | 6,820.00 | 6,970.00 | 6,970.00 | 126,014 |
| 2026-04-15 | 6,390.00 | 7,460.00 | 6,350.00 | 7,080.00 | 7,080.00 | 165,818 |
| 2026-04-14 | 6,290.00 | 6,420.00 | 6,200.00 | 6,370.00 | 6,370.00 | 13,301 |
| 2026-04-13 | 6,270.00 | 6,360.00 | 6,070.00 | 6,240.00 | 6,240.00 | 9,469 |
| 2026-04-10 | 6,090.00 | 6,340.00 | 6,000.00 | 6,280.00 | 6,280.00 | 25,580 |
| 2026-04-09 | 5,920.00 | 6,140.00 | 5,920.00 | 6,050.00 | 6,050.00 | 7,004 |
| 2026-04-08 | 6,000.00 | 6,100.00 | 5,900.00 | 6,050.00 | 6,050.00 | 8,863 |
| 2026-04-07 | 5,850.00 | 6,050.00 | 5,850.00 | 5,950.00 | 5,950.00 | 1,832 |
| 2026-04-06 | 6,000.00 | 6,050.00 | 5,860.00 | 5,860.00 | 5,860.00 | 3,771 |
| 2026-04-03 | 6,100.00 | 6,100.00 | 5,930.00 | 6,000.00 | 6,000.00 | 8,782 |
| 2026-04-02 | 6,170.00 | 6,190.00 | 5,880.00 | 6,040.00 | 6,040.00 | 6,721 |
| 2026-04-01 | 6,170.00 | 6,210.00 | 6,040.00 | 6,160.00 | 6,160.00 | 4,153 |
| 2026-03-31 | 6,040.00 | 6,170.00 | 5,920.00 | 6,000.00 | 6,000.00 | 4,156 |
| 2026-03-30 | 6,080.00 | 6,200.00 | 5,900.00 | 5,960.00 | 5,960.00 | 3,527 |
| 2026-03-27 | 6,150.00 | 6,150.00 | 5,910.00 | 6,080.00 | 6,080.00 | 3,143 |
| 2026-03-26 | 6,140.00 | 6,230.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,213 |
| 2026-03-25 | 6,010.00 | 6,210.00 | 6,000.00 | 6,140.00 | 6,140.00 | 6,522 |
| 2026-03-24 | 6,100.00 | 6,100.00 | 5,890.00 | 6,000.00 | 6,000.00 | 3,076 |
| 2026-03-23 | 6,090.00 | 6,240.00 | 5,880.00 | 5,900.00 | 5,900.00 | 4,926 |
| 2026-03-20 | 6,240.00 | 6,240.00 | 5,960.00 | 6,090.00 | 6,090.00 | 4,770 |
| 2026-03-19 | 6,210.00 | 6,210.00 | 6,010.00 | 6,120.00 | 6,120.00 | 3,568 |
| 2026-03-18 | 6,160.00 | 6,210.00 | 6,080.00 | 6,120.00 | 6,120.00 | 3,820 |
| 2026-03-17 | 6,220.00 | 6,220.00 | 6,000.00 | 6,080.00 | 6,080.00 | 1,842 |
| 2026-03-16 | 6,050.00 | 6,180.00 | 5,940.00 | 5,970.00 | 5,970.00 | 1,645 |
| 2026-03-13 | 6,190.00 | 6,190.00 | 5,920.00 | 6,050.00 | 6,050.00 | 2,737 |
| 2026-03-12 | 6,120.00 | 6,150.00 | 5,910.00 | 6,000.00 | 6,000.00 | 3,472 |
| 2026-03-11 | 6,170.00 | 6,200.00 | 5,990.00 | 6,080.00 | 6,080.00 | 7,840 |
| 2026-03-10 | 6,000.00 | 6,130.00 | 5,810.00 | 5,940.00 | 5,940.00 | 7,964 |
| 2026-03-09 | 6,160.00 | 6,160.00 | 5,700.00 | 5,880.00 | 5,880.00 | 6,320 |
| 2026-03-06 | 6,150.00 | 6,150.00 | 5,810.00 | 6,090.00 | 6,090.00 | 10,048 |
| 2026-03-05 | 5,910.00 | 6,190.00 | 5,740.00 | 5,960.00 | 5,960.00 | 19,559 |
| 2026-03-04 | 6,380.00 | 6,380.00 | 5,660.00 | 5,680.00 | 5,680.00 | 34,133 |
| 2026-03-03 | 6,960.00 | 6,960.00 | 6,340.00 | 6,410.00 | 6,410.00 | 74,116 |
| 2026-02-27 | 6,980.00 | 6,980.00 | 6,830.00 | 6,960.00 | 6,960.00 | 7,943 |
| 2026-02-26 | 7,190.00 | 7,190.00 | 6,910.00 | 6,960.00 | 6,960.00 | 8,945 |
| 2026-02-25 | 7,200.00 | 7,270.00 | 6,970.00 | 7,100.00 | 7,100.00 | 16,388 |
| 2026-02-24 | 6,940.00 | 7,380.00 | 6,800.00 | 7,200.00 | 7,200.00 | 25,654 |
| 2026-02-23 | 7,050.00 | 7,100.00 | 6,810.00 | 6,850.00 | 6,850.00 | 24,739 |
| 2026-02-20 | 7,080.00 | 7,130.00 | 7,010.00 | 7,030.00 | 7,030.00 | 14,784 |
| 2026-02-19 | 7,250.00 | 7,250.00 | 7,010.00 | 7,160.00 | 7,160.00 | 11,685 |
| 2026-02-13 | 7,260.00 | 7,590.00 | 7,030.00 | 7,160.00 | 7,160.00 | 29,690 |
| 2026-02-12 | 7,090.00 | 7,430.00 | 7,050.00 | 7,390.00 | 7,390.00 | 44,392 |
| 2026-02-11 | 6,940.00 | 7,600.00 | 6,900.00 | 7,070.00 | 7,070.00 | 88,590 |
| 2026-02-10 | 6,850.00 | 6,960.00 | 6,790.00 | 6,940.00 | 6,940.00 | 2,602 |
| 2026-02-09 | 6,780.00 | 6,960.00 | 6,660.00 | 6,850.00 | 6,850.00 | 7,326 |
| 2026-02-06 | 6,790.00 | 6,870.00 | 6,480.00 | 6,740.00 | 6,740.00 | 11,313 |
| 2026-02-05 | 6,750.00 | 6,940.00 | 6,750.00 | 6,810.00 | 6,810.00 | 5,551 |
| 2026-02-04 | 6,680.00 | 7,000.00 | 6,680.00 | 6,910.00 | 6,910.00 | 12,645 |
| 2026-02-03 | 6,730.00 | 6,900.00 | 6,730.00 | 6,780.00 | 6,780.00 | 7,328 |
| 2026-02-02 | 6,880.00 | 6,950.00 | 6,530.00 | 6,780.00 | 6,780.00 | 15,685 |
| 2026-01-30 | 6,990.00 | 6,990.00 | 6,850.00 | 6,880.00 | 6,880.00 | 21,170 |
| 2026-01-29 | 7,000.00 | 7,090.00 | 6,900.00 | 6,990.00 | 6,990.00 | 9,606 |
| 2026-01-28 | 7,100.00 | 7,150.00 | 6,980.00 | 7,000.00 | 7,000.00 | 13,173 |
| 2026-01-27 | 7,090.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 10,533 |
| 2026-01-26 | 7,110.00 | 7,200.00 | 7,110.00 | 7,200.00 | 7,200.00 | 9,865 |
| 2026-01-23 | 7,380.00 | 7,380.00 | 7,110.00 | 7,110.00 | 7,110.00 | 3,891 |
| 2026-01-22 | 7,100.00 | 7,230.00 | 7,100.00 | 7,200.00 | 7,200.00 | 7,560 |
| 2026-01-21 | 7,180.00 | 7,180.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,490 |
| 2026-01-20 | 6,990.00 | 7,100.00 | 6,990.00 | 7,100.00 | 7,100.00 | 6,715 |
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.