Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,300.00 | 8,300.00 | 8,060.00 | 8,190.00 | 8,057.73 | 5,655 |
| 2025-07-22 | 8,160.00 | 8,390.00 | 8,020.00 | 8,320.00 | 8,185.63 | 9,917 |
| 2025-07-21 | 8,150.00 | 8,300.00 | 8,060.00 | 8,290.00 | 8,156.11 | 3,846 |
| 2025-07-18 | 8,130.00 | 8,390.00 | 8,100.00 | 8,200.00 | 8,067.56 | 8,731 |
| 2025-07-17 | 8,270.00 | 8,400.00 | 8,100.00 | 8,230.00 | 8,097.08 | 8,086 |
| 2025-07-16 | 8,390.00 | 8,390.00 | 8,110.00 | 8,270.00 | 8,136.43 | 6,078 |
| 2025-07-15 | 8,210.00 | 8,410.00 | 8,190.00 | 8,390.00 | 8,254.50 | 6,021 |
| 2025-07-14 | 8,360.00 | 8,480.00 | 8,170.00 | 8,400.00 | 8,264.33 | 9,911 |
| 2025-07-11 | 8,100.00 | 8,410.00 | 8,060.00 | 8,360.00 | 8,224.98 | 35,294 |
| 2025-07-10 | 8,000.00 | 8,220.00 | 8,000.00 | 8,170.00 | 8,038.05 | 8,825 |
| 2025-07-09 | 8,110.00 | 8,240.00 | 8,000.00 | 8,090.00 | 7,959.34 | 8,731 |
| 2025-07-08 | 8,010.00 | 8,190.00 | 7,930.00 | 8,110.00 | 7,979.02 | 10,789 |
| 2025-07-07 | 8,030.00 | 8,030.00 | 7,920.00 | 8,010.00 | 7,880.63 | 7,851 |
| 2025-07-04 | 8,100.00 | 8,100.00 | 7,970.00 | 8,040.00 | 7,910.15 | 7,471 |
| 2025-07-03 | 8,030.00 | 8,250.00 | 7,930.00 | 8,200.00 | 8,067.56 | 14,791 |
| 2025-07-02 | 8,010.00 | 8,060.00 | 7,920.00 | 8,020.00 | 7,890.47 | 7,757 |
| 2025-07-01 | 7,900.00 | 8,120.00 | 7,890.00 | 8,080.00 | 7,949.50 | 5,999 |
| 2025-06-30 | 8,120.00 | 8,120.00 | 7,890.00 | 8,020.00 | 7,890.47 | 9,897 |
| 2025-06-27 | 8,100.00 | 8,240.00 | 7,610.00 | 8,120.00 | 7,988.86 | 9,999 |
| 2025-06-26 | 8,250.00 | 8,350.00 | 8,100.00 | 8,100.00 | 7,969.18 | 9,582 |
| 2025-06-25 | 8,400.00 | 8,400.00 | 8,140.00 | 8,250.00 | 8,116.76 | 6,544 |
| 2025-06-24 | 8,040.00 | 8,420.00 | 8,000.00 | 8,320.00 | 8,185.63 | 25,470 |
| 2025-06-23 | 8,180.00 | 8,540.00 | 7,980.00 | 8,040.00 | 7,910.15 | 27,663 |
| 2025-06-20 | 8,190.00 | 8,410.00 | 8,190.00 | 8,330.00 | 8,195.46 | 7,335 |
| 2025-06-19 | 8,300.00 | 8,330.00 | 8,170.00 | 8,190.00 | 8,057.73 | 15,484 |
| 2025-06-18 | 8,300.00 | 8,500.00 | 8,300.00 | 8,420.00 | 8,284.01 | 5,677 |
| 2025-06-17 | 8,410.00 | 8,500.00 | 8,260.00 | 8,390.00 | 8,254.50 | 14,565 |
| 2025-06-16 | 8,280.00 | 8,530.00 | 8,250.00 | 8,470.00 | 8,333.20 | 25,752 |
| 2025-06-13 | 8,860.00 | 9,740.00 | 8,330.00 | 8,530.00 | 8,392.23 | 173,371 |
| 2025-06-12 | 8,060.00 | 8,300.00 | 8,000.00 | 8,250.00 | 8,116.76 | 29,780 |
| 2025-06-11 | 8,010.00 | 8,070.00 | 7,970.00 | 8,060.00 | 7,929.83 | 4,727 |
| 2025-06-10 | 7,920.00 | 8,130.00 | 7,920.00 | 8,010.00 | 7,880.63 | 5,961 |
| 2025-06-09 | 7,970.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,870.79 | 8,518 |
| 2025-06-05 | 8,090.00 | 8,090.00 | 7,930.00 | 7,970.00 | 7,841.28 | 4,441 |
| 2025-06-04 | 7,960.00 | 8,090.00 | 7,750.00 | 8,020.00 | 7,890.47 | 9,958 |
| 2025-06-02 | 7,900.00 | 8,060.00 | 7,710.00 | 7,960.00 | 7,831.44 | 9,932 |
| 2025-05-30 | 7,700.00 | 7,890.00 | 7,690.00 | 7,850.00 | 7,723.22 | 6,926 |
| 2025-05-29 | 7,650.00 | 7,890.00 | 7,620.00 | 7,680.00 | 7,555.96 | 4,942 |
| 2025-05-28 | 7,720.00 | 7,900.00 | 7,590.00 | 7,670.00 | 7,546.12 | 7,727 |
| 2025-05-27 | 7,710.00 | 7,800.00 | 7,540.00 | 7,720.00 | 7,595.32 | 4,047 |
| 2025-05-26 | 7,690.00 | 7,730.00 | 7,600.00 | 7,710.00 | 7,585.48 | 7,255 |
| 2025-05-23 | 7,600.00 | 7,810.00 | 7,510.00 | 7,690.00 | 7,565.80 | 4,656 |
| 2025-05-22 | 7,700.00 | 7,780.00 | 7,500.00 | 7,650.00 | 7,526.45 | 12,058 |
| 2025-05-21 | 7,790.00 | 8,050.00 | 7,630.00 | 7,800.00 | 7,674.02 | 11,635 |
| 2025-05-20 | 7,770.00 | 8,110.00 | 7,740.00 | 7,830.00 | 7,703.54 | 9,979 |
| 2025-05-19 | 7,860.00 | 8,060.00 | 7,620.00 | 7,770.00 | 7,644.51 | 10,085 |
| 2025-05-16 | 8,050.00 | 8,280.00 | 7,700.00 | 7,850.00 | 7,723.22 | 10,133 |
| 2025-05-15 | 8,100.00 | 8,180.00 | 7,870.00 | 8,040.00 | 7,910.15 | 7,847 |
| 2025-05-14 | 7,790.00 | 8,210.00 | 7,610.00 | 8,100.00 | 7,969.18 | 23,373 |
| 2025-05-13 | 7,810.00 | 7,990.00 | 7,760.00 | 7,870.00 | 7,742.89 | 9,093 |
| 2025-05-12 | 7,700.00 | 7,890.00 | 7,700.00 | 7,810.00 | 7,683.86 | 12,933 |
| 2025-05-09 | 7,720.00 | 7,760.00 | 7,610.00 | 7,760.00 | 7,634.67 | 15,986 |
| 2025-05-08 | 7,850.00 | 7,850.00 | 7,600.00 | 7,740.00 | 7,614.99 | 25,428 |
| 2025-05-07 | 8,000.00 | 8,390.00 | 7,800.00 | 7,850.00 | 7,723.22 | 52,097 |
| 2025-05-02 | 8,600.00 | 8,670.00 | 7,900.00 | 8,630.00 | 8,490.62 | 29,934 |
| 2025-04-30 | 8,860.00 | 9,150.00 | 8,310.00 | 8,400.00 | 8,264.33 | 38,299 |
| 2025-04-29 | 8,840.00 | 9,570.00 | 8,800.00 | 8,840.00 | 8,697.23 | 52,052 |
| 2025-04-28 | 9,750.00 | 9,750.00 | 8,800.00 | 8,840.00 | 8,697.23 | 75,867 |
| 2025-04-25 | 9,200.00 | 9,860.00 | 9,100.00 | 9,760.00 | 9,602.37 | 48,661 |
| 2025-04-24 | 9,320.00 | 9,320.00 | 8,960.00 | 9,000.00 | 8,854.64 | 25,932 |
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.