Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7,800.00 | 8,190.00 | 7,650.00 | 7,840.00 | 7,713.38 | 12,660 |
| 2025-10-22 | 7,660.00 | 7,830.00 | 7,500.00 | 7,830.00 | 7,703.54 | 10,364 |
| 2025-10-21 | 7,770.00 | 7,810.00 | 7,510.00 | 7,510.00 | 7,388.71 | 23,669 |
| 2025-10-20 | 8,140.00 | 8,540.00 | 7,700.00 | 7,780.00 | 7,654.35 | 28,694 |
| 2025-10-17 | 7,940.00 | 8,730.00 | 7,920.00 | 8,120.00 | 7,988.86 | 52,065 |
| 2025-10-16 | 7,850.00 | 8,060.00 | 7,600.00 | 7,980.00 | 7,851.12 | 27,217 |
| 2025-10-15 | 7,750.00 | 7,850.00 | 7,600.00 | 7,780.00 | 7,654.35 | 12,904 |
| 2025-10-14 | 7,490.00 | 7,750.00 | 7,360.00 | 7,750.00 | 7,624.83 | 27,751 |
| 2025-10-13 | 7,340.00 | 7,700.00 | 7,340.00 | 7,370.00 | 7,250.97 | 25,675 |
| 2025-10-10 | 7,500.00 | 7,670.00 | 7,420.00 | 7,540.00 | 7,418.22 | 58,744 |
| 2025-10-02 | 7,590.00 | 7,590.00 | 7,340.00 | 7,440.00 | 7,319.84 | 98,171 |
| 2025-10-01 | 7,130.00 | 9,260.00 | 6,970.00 | 7,730.00 | 7,605.15 | 983,415 |
| 2025-09-30 | 7,370.00 | 7,370.00 | 6,950.00 | 7,130.00 | 7,014.85 | 10,049 |
| 2025-09-29 | 6,840.00 | 7,430.00 | 6,790.00 | 7,220.00 | 7,103.39 | 28,003 |
| 2025-09-26 | 7,110.00 | 7,330.00 | 6,820.00 | 6,860.00 | 6,749.21 | 17,727 |
| 2025-09-25 | 7,310.00 | 7,310.00 | 7,110.00 | 7,110.00 | 6,995.17 | 6,321 |
| 2025-09-24 | 7,370.00 | 7,370.00 | 7,230.00 | 7,230.00 | 7,113.23 | 9,920 |
| 2025-09-23 | 7,340.00 | 7,380.00 | 7,250.00 | 7,290.00 | 7,172.26 | 5,094 |
| 2025-09-22 | 7,500.00 | 7,510.00 | 7,320.00 | 7,320.00 | 7,201.78 | 8,476 |
| 2025-09-19 | 7,420.00 | 7,500.00 | 7,420.00 | 7,480.00 | 7,359.19 | 1,700 |
| 2025-09-18 | 7,490.00 | 7,550.00 | 7,440.00 | 7,500.00 | 7,378.87 | 3,040 |
| 2025-09-17 | 7,480.00 | 7,530.00 | 7,390.00 | 7,450.00 | 7,329.68 | 4,040 |
| 2025-09-16 | 7,560.00 | 7,560.00 | 7,450.00 | 7,460.00 | 7,339.52 | 3,681 |
| 2025-09-15 | 7,480.00 | 7,535.00 | 7,450.00 | 7,480.00 | 7,359.19 | 3,804 |
| 2025-09-12 | 7,540.00 | 7,670.00 | 7,400.00 | 7,540.00 | 7,418.22 | 6,744 |
| 2025-09-11 | 7,490.00 | 7,540.00 | 7,430.00 | 7,540.00 | 7,418.22 | 2,717 |
| 2025-09-10 | 7,480.00 | 7,530.00 | 7,440.00 | 7,470.00 | 7,349.35 | 2,869 |
| 2025-09-09 | 7,550.00 | 7,590.00 | 7,370.00 | 7,470.00 | 7,349.35 | 20,241 |
| 2025-09-08 | 7,530.00 | 7,670.00 | 7,470.00 | 7,510.00 | 7,388.71 | 5,606 |
| 2025-09-05 | 7,500.00 | 7,580.00 | 7,470.00 | 7,490.00 | 7,369.03 | 11,125 |
| 2025-09-04 | 7,480.00 | 7,600.00 | 7,480.00 | 7,500.00 | 7,378.87 | 5,993 |
| 2025-09-03 | 7,550.00 | 7,820.00 | 7,500.00 | 7,560.00 | 7,437.90 | 25,267 |
| 2025-09-02 | 7,600.00 | 7,660.00 | 7,460.00 | 7,490.00 | 7,369.03 | 24,793 |
| 2025-09-01 | 7,880.00 | 9,190.00 | 7,500.00 | 7,590.00 | 7,467.42 | 332,373 |
| 2025-08-29 | 7,710.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,575.64 | 2,922 |
| 2025-08-28 | 7,670.00 | 7,790.00 | 7,610.00 | 7,790.00 | 7,664.19 | 3,158 |
| 2025-08-27 | 7,700.00 | 7,870.00 | 7,600.00 | 7,670.00 | 7,546.12 | 4,011 |
| 2025-08-26 | 7,730.00 | 7,730.00 | 7,590.00 | 7,630.00 | 7,506.77 | 5,634 |
| 2025-08-25 | 7,800.00 | 7,800.00 | 7,660.00 | 7,710.00 | 7,585.48 | 1,607 |
| 2025-08-22 | 7,690.00 | 7,800.00 | 7,680.00 | 7,740.00 | 7,614.99 | 1,191 |
| 2025-08-21 | 7,680.00 | 7,980.00 | 7,620.00 | 7,770.00 | 7,644.51 | 1,531 |
| 2025-08-20 | 7,700.00 | 7,700.00 | 7,530.00 | 7,690.00 | 7,565.80 | 3,467 |
| 2025-08-19 | 8,170.00 | 8,170.00 | 7,530.00 | 7,740.00 | 7,614.99 | 18,606 |
| 2025-08-18 | 7,930.00 | 7,940.00 | 7,750.00 | 7,880.00 | 7,752.73 | 9,436 |
| 2025-08-14 | 7,900.00 | 7,950.00 | 7,840.00 | 7,880.00 | 7,752.73 | 3,893 |
| 2025-08-13 | 7,950.00 | 7,950.00 | 7,830.00 | 7,900.00 | 7,772.41 | 5,731 |
| 2025-08-12 | 7,880.00 | 7,930.00 | 7,800.00 | 7,900.00 | 7,772.41 | 4,248 |
| 2025-08-11 | 7,900.00 | 8,080.00 | 7,750.00 | 7,870.00 | 7,742.89 | 2,227 |
| 2025-08-08 | 7,860.00 | 7,950.00 | 7,700.00 | 7,850.00 | 7,723.22 | 7,482 |
| 2025-08-07 | 7,860.00 | 8,080.00 | 7,740.00 | 7,900.00 | 7,772.41 | 4,950 |
| 2025-08-06 | 7,710.00 | 7,890.00 | 7,710.00 | 7,870.00 | 7,742.89 | 5,248 |
| 2025-08-05 | 7,900.00 | 7,980.00 | 7,790.00 | 7,860.00 | 7,733.06 | 2,163 |
| 2025-08-04 | 7,730.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,674.02 | 2,237 |
| 2025-08-01 | 7,910.00 | 7,920.00 | 7,740.00 | 7,820.00 | 7,693.70 | 4,975 |
| 2025-07-31 | 8,090.00 | 8,140.00 | 7,860.00 | 7,920.00 | 7,792.09 | 6,106 |
| 2025-07-30 | 7,870.00 | 8,200.00 | 7,870.00 | 7,920.00 | 7,792.09 | 6,502 |
| 2025-07-29 | 7,980.00 | 7,980.00 | 7,840.00 | 7,950.00 | 7,821.60 | 4,847 |
| 2025-07-28 | 7,840.00 | 8,100.00 | 7,800.00 | 7,970.00 | 7,841.28 | 9,524 |
| 2025-07-25 | 8,010.00 | 8,040.00 | 7,840.00 | 8,020.00 | 7,890.47 | 6,289 |
| 2025-07-24 | 8,280.00 | 8,280.00 | 7,980.00 | 8,010.00 | 7,880.63 | 8,311 |
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.