Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6,990.00 | 6,990.00 | 6,960.00 | 6,980.00 | 6,980.00 | 2,267 |
| 2026-01-16 | 7,100.00 | 7,100.00 | 6,980.00 | 6,990.00 | 6,990.00 | 4,425 |
| 2026-01-15 | 7,050.00 | 7,050.00 | 6,940.00 | 7,030.00 | 7,030.00 | 5,225 |
| 2026-01-14 | 7,070.00 | 7,100.00 | 7,020.00 | 7,050.00 | 7,050.00 | 4,229 |
| 2026-01-13 | 7,130.00 | 7,160.00 | 7,100.00 | 7,110.00 | 7,110.00 | 2,307 |
| 2026-01-12 | 7,110.00 | 7,110.00 | 7,080.00 | 7,080.00 | 7,080.00 | 4,101 |
| 2026-01-09 | 7,170.00 | 7,170.00 | 7,070.00 | 7,090.00 | 7,090.00 | 3,095 |
| 2026-01-08 | 7,200.00 | 7,200.00 | 7,070.00 | 7,090.00 | 7,090.00 | 5,766 |
| 2026-01-07 | 7,290.00 | 7,300.00 | 7,050.00 | 7,200.00 | 7,200.00 | 16,311 |
| 2026-01-06 | 7,260.00 | 7,330.00 | 7,240.00 | 7,270.00 | 7,270.00 | 7,565 |
| 2026-01-05 | 7,350.00 | 7,360.00 | 7,270.00 | 7,270.00 | 7,270.00 | 6,827 |
| 2026-01-02 | 7,560.00 | 7,560.00 | 7,280.00 | 7,350.00 | 7,350.00 | 5,239 |
| 2025-12-30 | 7,400.00 | 7,400.00 | 7,270.00 | 7,380.00 | 7,380.00 | 6,041 |
| 2025-12-29 | 7,390.00 | 7,430.00 | 7,350.00 | 7,360.00 | 7,360.00 | 6,543 |
| 2025-12-26 | 7,430.00 | 7,490.00 | 7,320.00 | 7,430.00 | 7,310.00 | 11,352 |
| 2025-12-24 | 7,500.00 | 7,560.00 | 7,400.00 | 7,430.00 | 7,310.00 | 14,080 |
| 2025-12-23 | 7,590.00 | 7,590.00 | 7,410.00 | 7,420.00 | 7,300.16 | 7,796 |
| 2025-12-22 | 7,680.00 | 7,680.00 | 7,470.00 | 7,570.00 | 7,447.74 | 11,002 |
| 2025-12-19 | 7,750.00 | 7,750.00 | 7,520.00 | 7,630.00 | 7,506.77 | 9,024 |
| 2025-12-18 | 7,490.00 | 7,820.00 | 7,260.00 | 7,550.00 | 7,428.06 | 23,536 |
| 2025-12-17 | 7,380.00 | 7,600.00 | 7,380.00 | 7,470.00 | 7,349.35 | 14,026 |
| 2025-12-16 | 7,360.00 | 7,520.00 | 7,300.00 | 7,350.00 | 7,231.29 | 10,671 |
| 2025-12-15 | 7,340.00 | 7,470.00 | 7,250.00 | 7,350.00 | 7,231.29 | 14,462 |
| 2025-12-12 | 7,370.00 | 7,500.00 | 7,280.00 | 7,370.00 | 7,250.97 | 13,295 |
| 2025-12-11 | 7,460.00 | 7,590.00 | 7,310.00 | 7,370.00 | 7,250.97 | 19,536 |
| 2025-12-10 | 7,450.00 | 7,590.00 | 7,350.00 | 7,390.00 | 7,270.65 | 31,531 |
| 2025-12-09 | 7,570.00 | 7,660.00 | 7,410.00 | 7,450.00 | 7,329.68 | 59,084 |
| 2025-12-08 | 7,550.00 | 9,460.00 | 7,460.00 | 7,790.00 | 7,664.19 | 980,871 |
| 2025-12-05 | 7,130.00 | 7,390.00 | 7,080.00 | 7,290.00 | 7,172.26 | 6,913 |
| 2025-12-04 | 7,060.00 | 7,170.00 | 7,050.00 | 7,140.00 | 7,024.68 | 3,102 |
| 2025-12-03 | 7,100.00 | 7,150.00 | 7,030.00 | 7,050.00 | 6,936.14 | 2,722 |
| 2025-12-02 | 7,110.00 | 7,150.00 | 7,010.00 | 7,090.00 | 6,975.49 | 4,041 |
| 2025-12-01 | 7,050.00 | 7,270.00 | 7,050.00 | 7,100.00 | 6,985.33 | 8,046 |
| 2025-11-28 | 7,050.00 | 7,290.00 | 7,000.00 | 7,050.00 | 6,936.14 | 14,444 |
| 2025-11-27 | 7,170.00 | 7,170.00 | 7,020.00 | 7,030.00 | 6,916.46 | 6,300 |
| 2025-11-26 | 7,050.00 | 7,310.00 | 6,960.00 | 7,240.00 | 7,123.07 | 8,115 |
| 2025-11-25 | 7,010.00 | 7,160.00 | 7,010.00 | 7,030.00 | 6,916.46 | 8,801 |
| 2025-11-24 | 7,130.00 | 7,190.00 | 7,000.00 | 7,060.00 | 6,945.98 | 3,745 |
| 2025-11-21 | 7,100.00 | 7,210.00 | 7,050.00 | 7,130.00 | 7,014.85 | 6,012 |
| 2025-11-20 | 7,210.00 | 7,350.00 | 7,080.00 | 7,130.00 | 7,014.85 | 5,917 |
| 2025-11-19 | 7,200.00 | 7,250.00 | 7,080.00 | 7,120.00 | 7,005.01 | 3,965 |
| 2025-11-18 | 7,300.00 | 7,440.00 | 7,170.00 | 7,200.00 | 7,083.71 | 5,264 |
| 2025-11-17 | 7,250.00 | 7,500.00 | 7,140.00 | 7,300.00 | 7,182.10 | 14,059 |
| 2025-11-14 | 7,330.00 | 7,330.00 | 7,160.00 | 7,170.00 | 7,054.20 | 4,273 |
| 2025-11-13 | 7,300.00 | 7,360.00 | 7,150.00 | 7,300.00 | 7,182.10 | 3,281 |
| 2025-11-12 | 7,400.00 | 7,400.00 | 7,200.00 | 7,260.00 | 7,142.75 | 3,090 |
| 2025-11-11 | 7,450.00 | 7,450.00 | 7,110.00 | 7,230.00 | 7,113.23 | 3,900 |
| 2025-11-10 | 7,140.00 | 7,260.00 | 7,050.00 | 7,220.00 | 7,103.39 | 3,870 |
| 2025-11-07 | 7,310.00 | 7,320.00 | 7,070.00 | 7,090.00 | 6,975.49 | 5,759 |
| 2025-11-06 | 7,200.00 | 7,330.00 | 7,190.00 | 7,320.00 | 7,201.78 | 3,539 |
| 2025-11-05 | 7,430.00 | 7,430.00 | 7,110.00 | 7,160.00 | 7,044.36 | 9,726 |
| 2025-11-04 | 7,160.00 | 7,730.00 | 7,150.00 | 7,400.00 | 7,280.48 | 10,739 |
| 2025-11-03 | 7,250.00 | 7,390.00 | 7,110.00 | 7,160.00 | 7,044.36 | 10,343 |
| 2025-10-31 | 7,320.00 | 7,470.00 | 7,240.00 | 7,250.00 | 7,132.91 | 10,569 |
| 2025-10-30 | 7,560.00 | 7,570.00 | 7,320.00 | 7,320.00 | 7,201.78 | 11,355 |
| 2025-10-29 | 7,730.00 | 7,730.00 | 7,510.00 | 7,570.00 | 7,447.74 | 8,554 |
| 2025-10-28 | 8,080.00 | 8,080.00 | 7,450.00 | 7,730.00 | 7,605.15 | 11,737 |
| 2025-10-27 | 7,920.00 | 7,920.00 | 7,750.00 | 7,870.00 | 7,742.89 | 4,855 |
| 2025-10-24 | 7,900.00 | 8,020.00 | 7,800.00 | 7,820.00 | 7,693.70 | 5,430 |
| 2025-10-23 | 7,800.00 | 8,190.00 | 7,650.00 | 7,840.00 | 7,713.38 | 12,660 |
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.