Duksung Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10,000.00	10,000.00	9,530.00	9,530.00	9,376.08	31,809
2025-04-22	10,100.00	10,100.00	9,930.00	10,000.00	9,838.49	10,199
2025-04-21	10,470.00	10,470.00	10,010.00	10,240.00	10,074.62	17,884
2025-04-18	10,000.00	10,260.00	9,820.00	10,140.00	9,976.23	18,019
2025-04-17	10,000.00	10,300.00	9,850.00	10,000.00	9,838.49	31,883
2025-04-16	10,430.00	10,500.00	9,980.00	10,000.00	9,838.49	30,810
2025-04-15	10,310.00	10,690.00	10,100.00	10,390.00	10,222.19	22,062
2025-04-14	10,250.00	10,440.00	10,250.00	10,300.00	10,133.65	35,111
2025-04-11	10,460.00	10,460.00	10,110.00	10,180.00	10,015.59	21,200
2025-04-10	11,130.00	11,140.00	10,450.00	10,470.00	10,300.90	23,115
2025-04-09	11,560.00	11,560.00	10,680.00	10,690.00	10,517.35	25,398
2025-04-08	12,100.00	12,100.00	11,420.00	11,570.00	11,383.14	41,907
2025-04-07	10,270.00	12,900.00	10,230.00	12,000.00	11,806.19	107,539
2025-04-04	11,030.00	11,280.00	7,820.00	10,270.00	10,104.13	303,410
2025-04-03	11,000.00	11,830.00	10,910.00	10,930.00	10,753.47	155,267
2025-04-02	12,000.00	12,000.00	11,120.00	11,350.00	11,166.69	62,487
2025-04-01	10,180.00	11,800.00	9,920.00	11,510.00	11,324.11	181,028
2025-03-31	10,370.00	10,610.00	10,010.00	10,080.00	9,917.20	18,148
2025-03-28	11,000.00	11,000.00	10,290.00	10,380.00	10,212.36	21,545
2025-03-27	10,100.00	10,780.00	9,640.00	10,640.00	10,468.16	51,039
2025-03-26	11,000.00	11,070.00	10,180.00	10,180.00	10,015.59	39,273
2025-03-25	10,800.00	11,120.00	10,550.00	10,960.00	10,782.99	31,155
2025-03-24	11,420.00	11,940.00	10,500.00	10,650.00	10,477.99	74,236
2025-03-21	11,320.00	11,400.00	11,000.00	11,400.00	11,215.88	21,428
2025-03-20	11,060.00	11,060.00	10,700.00	10,800.00	10,625.57	13,096
2025-03-19	11,380.00	11,380.00	11,030.00	11,030.00	10,851.86	15,374
2025-03-18	11,700.00	11,700.00	11,380.00	11,380.00	11,196.20	10,148
2025-03-17	11,050.00	11,500.00	10,900.00	11,500.00	11,314.27	22,416
2025-03-14	10,730.00	11,100.00	10,730.00	10,980.00	10,802.66	19,685
2025-03-13	11,350.00	12,000.00	10,860.00	10,950.00	10,773.15	79,967
2025-03-12	10,450.00	12,410.00	10,380.00	11,250.00	11,068.30	179,154
2025-03-11	10,250.00	11,070.00	10,250.00	10,560.00	10,389.45	52,087
2025-03-10	10,910.00	10,910.00	10,460.00	10,560.00	10,389.45	30,064
2025-03-07	11,300.00	12,500.00	10,900.00	10,900.00	10,723.96	46,085
2025-03-06	12,000.00	12,000.00	11,500.00	11,500.00	11,314.27	22,492
2025-03-05	12,080.00	12,250.00	12,080.00	12,090.00	11,894.74	15,464
2025-03-04	13,200.00	13,200.00	11,850.00	12,110.00	11,914.41	17,487
2025-02-28	12,650.00	12,650.00	12,330.00	12,400.00	12,199.73	22,484
2025-02-27	13,000.00	13,000.00	12,720.00	12,860.00	12,652.30	31,094
2025-02-26	13,790.00	13,790.00	12,480.00	12,750.00	12,544.08	34,893
2025-02-25	13,830.00	14,120.00	13,500.00	13,610.00	13,390.19	39,226
2025-02-24	13,900.00	14,000.00	13,840.00	14,000.00	13,773.89	42,415
2025-02-21	12,640.00	14,500.00	12,610.00	13,550.00	13,331.16	66,129
2025-02-20	13,010.00	13,120.00	12,600.00	12,750.00	12,544.08	63,427
2025-02-19	11,460.00	14,770.00	11,460.00	13,500.00	13,281.97	665,148
2025-02-18	11,810.00	11,810.00	11,220.00	11,460.00	11,274.91	77,710
2025-02-17	10,650.00	11,930.00	10,500.00	11,280.00	11,097.82	272,118
2025-02-14	10,280.00	10,280.00	9,980.00	10,120.00	9,956.55	14,676
2025-02-13	10,200.00	10,200.00	9,900.00	10,130.00	9,966.39	20,898
2025-02-12	10,020.00	10,300.00	9,910.00	10,120.00	9,956.55	13,983
2025-02-11	10,370.00	10,370.00	10,080.00	10,080.00	9,917.20	16,158
2025-02-10	10,210.00	10,360.00	10,020.00	10,220.00	10,054.94	12,501
2025-02-07	10,070.00	10,380.00	9,950.00	10,230.00	10,064.78	19,954
2025-02-06	10,200.00	10,500.00	9,930.00	10,150.00	9,986.07	32,166
2025-02-05	9,330.00	11,250.00	9,330.00	10,200.00	10,035.26	188,542
2025-02-04	9,400.00	9,630.00	9,180.00	9,400.00	9,248.18	15,346
2025-02-03	9,450.00	9,470.00	9,100.00	9,160.00	9,012.06	13,255
2025-01-31	9,530.00	9,630.00	9,200.00	9,450.00	9,297.38	8,237
2025-01-24	9,530.00	9,600.00	9,460.00	9,530.00	9,376.08	9,577
2025-01-23	9,820.00	9,820.00	9,450.00	9,520.00	9,366.25	13,666

← NewerPage 7 of 21 · 1,224 trading daysOlder →

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.