Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,950.00 | 10,000.00 | 9,770.00 | 9,820.00 | 9,661.40 | 10,233 |
| 2025-01-21 | 9,940.00 | 10,100.00 | 9,800.00 | 9,900.00 | 9,740.11 | 12,185 |
| 2025-01-20 | 9,940.00 | 10,250.00 | 9,900.00 | 9,920.00 | 9,759.78 | 8,667 |
| 2025-01-17 | 9,770.00 | 10,100.00 | 9,720.00 | 9,940.00 | 9,779.46 | 12,683 |
| 2025-01-16 | 9,870.00 | 10,130.00 | 9,840.00 | 9,930.00 | 9,769.62 | 12,889 |
| 2025-01-15 | 10,080.00 | 10,200.00 | 9,800.00 | 9,820.00 | 9,661.40 | 21,723 |
| 2025-01-14 | 10,000.00 | 10,270.00 | 9,970.00 | 10,050.00 | 9,887.69 | 8,514 |
| 2025-01-13 | 10,060.00 | 10,240.00 | 9,810.00 | 10,030.00 | 9,868.01 | 14,333 |
| 2025-01-10 | 10,390.00 | 10,390.00 | 10,020.00 | 10,190.00 | 10,025.42 | 8,387 |
| 2025-01-09 | 10,250.00 | 10,270.00 | 10,020.00 | 10,160.00 | 9,995.91 | 15,676 |
| 2025-01-08 | 10,090.00 | 10,190.00 | 9,860.00 | 10,170.00 | 10,005.75 | 26,552 |
| 2025-01-07 | 10,400.00 | 10,400.00 | 9,880.00 | 10,000.00 | 9,838.49 | 38,589 |
| 2025-01-06 | 10,000.00 | 10,000.00 | 9,790.00 | 9,960.00 | 9,799.14 | 37,426 |
| 2025-01-03 | 9,810.00 | 9,900.00 | 9,550.00 | 9,860.00 | 9,700.75 | 34,057 |
| 2025-01-02 | 9,600.00 | 9,800.00 | 9,270.00 | 9,800.00 | 9,641.72 | 27,959 |
| 2024-12-30 | 9,190.00 | 9,470.00 | 9,030.00 | 9,470.00 | 9,317.05 | 15,344 |
| 2024-12-27 | 9,580.00 | 9,580.00 | 8,970.00 | 9,030.00 | 8,884.16 | 15,813 |
| 2024-12-26 | 9,010.00 | 9,800.00 | 9,010.00 | 9,300.00 | 9,046.49 | 48,896 |
| 2024-12-24 | 9,030.00 | 9,190.00 | 8,970.00 | 9,140.00 | 8,890.86 | 16,069 |
| 2024-12-23 | 9,070.00 | 9,280.00 | 8,950.00 | 8,960.00 | 8,715.76 | 23,550 |
| 2024-12-20 | 9,510.00 | 9,790.00 | 8,980.00 | 9,160.00 | 8,910.31 | 33,462 |
| 2024-12-19 | 9,880.00 | 9,950.00 | 9,410.00 | 9,700.00 | 9,435.59 | 39,737 |
| 2024-12-18 | 9,910.00 | 10,250.00 | 9,800.00 | 9,880.00 | 9,610.68 | 33,920 |
| 2024-12-17 | 10,390.00 | 10,390.00 | 9,500.00 | 9,990.00 | 9,717.69 | 59,743 |
| 2024-12-16 | 9,400.00 | 10,580.00 | 9,350.00 | 9,980.00 | 9,707.96 | 186,967 |
| 2024-12-13 | 11,510.00 | 11,610.00 | 10,600.00 | 11,470.00 | 11,157.34 | 151,410 |
| 2024-12-12 | 10,250.00 | 13,240.00 | 10,210.00 | 11,670.00 | 11,351.89 | 663,319 |
| 2024-12-11 | 10,210.00 | 10,390.00 | 9,900.00 | 10,190.00 | 9,912.23 | 77,830 |
| 2024-12-10 | 9,400.00 | 10,500.00 | 9,400.00 | 10,310.00 | 10,028.96 | 64,180 |
| 2024-12-09 | 10,010.00 | 10,410.00 | 9,400.00 | 9,480.00 | 9,221.59 | 108,307 |
| 2024-12-06 | 10,240.00 | 11,500.00 | 10,240.00 | 10,800.00 | 10,505.61 | 123,505 |
| 2024-12-05 | 9,890.00 | 11,400.00 | 9,600.00 | 10,090.00 | 9,814.96 | 396,502 |
| 2024-12-04 | 9,260.00 | 11,410.00 | 9,260.00 | 11,410.00 | 11,098.98 | 663,201 |
| 2024-12-03 | 8,900.00 | 8,900.00 | 8,520.00 | 8,780.00 | 8,540.67 | 25,877 |
| 2024-12-02 | 8,790.00 | 8,930.00 | 8,700.00 | 8,720.00 | 8,482.30 | 15,380 |
| 2024-11-29 | 8,960.00 | 8,970.00 | 8,560.00 | 8,790.00 | 8,550.40 | 30,164 |
| 2024-11-28 | 9,130.00 | 9,480.00 | 8,950.00 | 9,020.00 | 8,774.13 | 15,829 |
| 2024-11-27 | 9,500.00 | 9,610.00 | 9,080.00 | 9,190.00 | 8,939.49 | 14,520 |
| 2024-11-26 | 9,290.00 | 9,740.00 | 9,240.00 | 9,380.00 | 9,124.31 | 29,578 |
| 2024-11-25 | 9,660.00 | 10,100.00 | 9,170.00 | 9,170.00 | 8,920.04 | 50,851 |
| 2024-11-22 | 8,990.00 | 10,170.00 | 8,930.00 | 9,640.00 | 9,377.23 | 83,296 |
| 2024-11-21 | 9,110.00 | 9,110.00 | 8,820.00 | 8,990.00 | 8,744.94 | 11,989 |
| 2024-11-20 | 8,840.00 | 9,150.00 | 8,830.00 | 9,050.00 | 8,803.31 | 6,420 |
| 2024-11-19 | 8,810.00 | 8,950.00 | 8,810.00 | 8,900.00 | 8,657.40 | 7,304 |
| 2024-11-18 | 9,290.00 | 9,290.00 | 8,990.00 | 9,090.00 | 8,842.22 | 12,775 |
| 2024-11-15 | 8,800.00 | 9,590.00 | 8,740.00 | 9,590.00 | 9,328.59 | 24,372 |
| 2024-11-14 | 9,000.00 | 9,240.00 | 8,810.00 | 9,030.00 | 8,783.85 | 12,330 |
| 2024-11-13 | 9,000.00 | 9,260.00 | 8,820.00 | 9,180.00 | 8,929.77 | 14,785 |
| 2024-11-12 | 9,570.00 | 9,570.00 | 9,010.00 | 9,150.00 | 8,900.58 | 17,238 |
| 2024-11-11 | 9,640.00 | 10,050.00 | 9,300.00 | 9,570.00 | 9,309.13 | 14,780 |
| 2024-11-08 | 9,570.00 | 9,800.00 | 9,530.00 | 9,550.00 | 9,289.68 | 7,148 |
| 2024-11-07 | 9,630.00 | 9,690.00 | 9,510.00 | 9,570.00 | 9,309.13 | 13,032 |
| 2024-11-06 | 10,150.00 | 10,150.00 | 9,600.00 | 9,670.00 | 9,406.41 | 15,409 |
| 2024-11-05 | 10,100.00 | 10,100.00 | 9,960.00 | 10,000.00 | 9,727.41 | 10,954 |
| 2024-11-04 | 9,660.00 | 10,160.00 | 9,660.00 | 9,980.00 | 9,707.96 | 20,640 |
| 2024-11-01 | 9,600.00 | 9,780.00 | 9,590.00 | 9,680.00 | 9,416.14 | 12,749 |
| 2024-10-31 | 9,600.00 | 9,750.00 | 9,590.00 | 9,640.00 | 9,377.23 | 10,353 |
| 2024-10-30 | 9,920.00 | 9,920.00 | 9,600.00 | 9,600.00 | 9,338.32 | 28,699 |
| 2024-10-29 | 9,750.00 | 9,910.00 | 9,630.00 | 9,840.00 | 9,571.77 | 16,067 |
| 2024-10-28 | 9,630.00 | 9,920.00 | 9,560.00 | 9,770.00 | 9,503.68 | 16,072 |
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.