Duksung Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,590.00 | 9,830.00 | 9,520.00 | 9,640.00 | 9,377.23 | 10,042 |
| 2024-10-24 | 9,740.00 | 9,930.00 | 9,400.00 | 9,720.00 | 9,455.05 | 14,051 |
| 2024-10-23 | 9,710.00 | 9,870.00 | 9,600.00 | 9,780.00 | 9,513.41 | 6,620 |
| 2024-10-22 | 9,950.00 | 10,020.00 | 9,620.00 | 9,710.00 | 9,445.32 | 15,201 |
| 2024-10-21 | 9,990.00 | 10,090.00 | 9,860.00 | 9,960.00 | 9,688.50 | 9,056 |
| 2024-10-18 | 10,250.00 | 10,300.00 | 9,850.00 | 10,000.00 | 9,727.41 | 20,771 |
| 2024-10-17 | 10,280.00 | 10,900.00 | 10,200.00 | 10,200.00 | 9,921.96 | 48,161 |
| 2024-10-16 | 9,790.00 | 9,990.00 | 9,700.00 | 9,990.00 | 9,717.69 | 4,926 |
| 2024-10-15 | 10,020.00 | 10,020.00 | 9,840.00 | 9,840.00 | 9,571.77 | 10,144 |
| 2024-10-14 | 10,020.00 | 10,140.00 | 9,940.00 | 10,000.00 | 9,727.41 | 13,532 |
| 2024-10-11 | 10,000.00 | 10,120.00 | 9,920.00 | 10,020.00 | 9,746.87 | 11,317 |
| 2024-10-10 | 10,220.00 | 10,370.00 | 10,040.00 | 10,040.00 | 9,766.32 | 19,294 |
| 2024-10-08 | 10,200.00 | 10,340.00 | 10,120.00 | 10,180.00 | 9,902.51 | 18,145 |
| 2024-10-07 | 10,300.00 | 10,560.00 | 10,140.00 | 10,250.00 | 9,970.60 | 25,485 |
| 2024-10-04 | 10,150.00 | 10,210.00 | 10,120.00 | 10,210.00 | 9,931.69 | 25,877 |
| 2024-10-02 | 10,050.00 | 10,230.00 | 10,010.00 | 10,150.00 | 9,873.32 | 10,633 |
| 2024-09-30 | 10,330.00 | 10,330.00 | 10,200.00 | 10,240.00 | 9,960.87 | 14,730 |
| 2024-09-27 | 10,600.00 | 10,600.00 | 10,500.00 | 10,530.00 | 10,242.97 | 12,744 |
| 2024-09-26 | 10,330.00 | 10,500.00 | 10,330.00 | 10,500.00 | 10,213.78 | 12,225 |
| 2024-09-25 | 10,320.00 | 10,430.00 | 10,320.00 | 10,350.00 | 10,067.87 | 13,226 |
| 2024-09-24 | 10,220.00 | 10,520.00 | 10,220.00 | 10,480.00 | 10,194.33 | 21,851 |
| 2024-09-23 | 10,220.00 | 10,400.00 | 10,220.00 | 10,300.00 | 10,019.24 | 10,401 |
| 2024-09-20 | 9,850.00 | 10,260.00 | 9,850.00 | 10,240.00 | 9,960.87 | 23,001 |
| 2024-09-19 | 9,900.00 | 9,900.00 | 9,770.00 | 9,850.00 | 9,581.50 | 10,773 |
| 2024-09-13 | 9,880.00 | 9,880.00 | 9,760.00 | 9,830.00 | 9,562.05 | 8,060 |
| 2024-09-12 | 9,750.00 | 9,880.00 | 9,750.00 | 9,880.00 | 9,610.68 | 7,048 |
| 2024-09-11 | 9,700.00 | 9,940.00 | 9,700.00 | 9,750.00 | 9,484.23 | 4,878 |
| 2024-09-10 | 9,890.00 | 9,890.00 | 9,700.00 | 9,700.00 | 9,435.59 | 7,479 |
| 2024-09-09 | 9,610.00 | 9,790.00 | 9,550.00 | 9,780.00 | 9,513.41 | 14,091 |
| 2024-09-06 | 9,900.00 | 9,930.00 | 9,850.00 | 9,860.00 | 9,591.23 | 11,063 |
| 2024-09-05 | 10,120.00 | 10,230.00 | 10,050.00 | 10,090.00 | 9,814.96 | 20,365 |
| 2024-09-04 | 10,440.00 | 10,440.00 | 10,120.00 | 10,160.00 | 9,883.05 | 13,237 |
| 2024-09-03 | 10,250.00 | 10,690.00 | 10,250.00 | 10,600.00 | 10,311.06 | 22,816 |
| 2024-09-02 | 10,200.00 | 10,200.00 | 10,040.00 | 10,160.00 | 9,883.05 | 22,967 |
| 2024-08-30 | 10,370.00 | 10,370.00 | 10,080.00 | 10,300.00 | 10,019.24 | 35,275 |
| 2024-08-29 | 10,710.00 | 12,580.00 | 10,500.00 | 10,700.00 | 10,408.33 | 625,885 |
| 2024-08-28 | 11,480.00 | 11,660.00 | 10,200.00 | 10,200.00 | 9,921.96 | 145,923 |
| 2024-08-27 | 12,960.00 | 14,140.00 | 11,010.00 | 11,350.00 | 11,040.61 | 1,434,367 |
| 2024-08-26 | 8,860.00 | 11,510.00 | 8,860.00 | 11,510.00 | 11,196.25 | 570,909 |
| 2024-08-23 | 8,810.00 | 9,050.00 | 8,810.00 | 8,860.00 | 8,618.49 | 6,794 |
| 2024-08-22 | 9,050.00 | 9,050.00 | 8,800.00 | 8,830.00 | 8,589.31 | 12,497 |
| 2024-08-21 | 9,240.00 | 9,370.00 | 8,930.00 | 9,000.00 | 8,754.67 | 17,198 |
| 2024-08-20 | 8,980.00 | 9,650.00 | 8,980.00 | 9,380.00 | 9,124.31 | 27,004 |
| 2024-08-19 | 9,600.00 | 9,700.00 | 9,000.00 | 9,010.00 | 8,764.40 | 19,496 |
| 2024-08-16 | 9,710.00 | 9,780.00 | 9,520.00 | 9,600.00 | 9,338.32 | 13,076 |
| 2024-08-14 | 9,690.00 | 9,970.00 | 9,650.00 | 9,770.00 | 9,503.68 | 13,043 |
| 2024-08-13 | 9,900.00 | 9,900.00 | 9,650.00 | 9,770.00 | 9,503.68 | 13,054 |
| 2024-08-12 | 9,860.00 | 9,990.00 | 9,850.00 | 9,940.00 | 9,669.05 | 4,118 |
| 2024-08-09 | 9,570.00 | 9,870.00 | 9,570.00 | 9,870.00 | 9,600.96 | 5,945 |
| 2024-08-08 | 9,540.00 | 9,660.00 | 9,540.00 | 9,550.00 | 9,289.68 | 5,137 |
| 2024-08-07 | 7,350.00 | 9,960.00 | 7,350.00 | 9,810.00 | 9,542.59 | 14,076 |
| 2024-08-06 | 9,480.00 | 10,050.00 | 9,480.00 | 9,960.00 | 9,688.50 | 10,175 |
| 2024-08-05 | 10,550.00 | 10,550.00 | 8,760.00 | 9,480.00 | 9,221.59 | 36,041 |
| 2024-08-02 | 11,220.00 | 11,220.00 | 10,470.00 | 10,560.00 | 10,272.15 | 20,554 |
| 2024-08-01 | 11,100.00 | 11,450.00 | 10,740.00 | 11,170.00 | 10,865.52 | 13,620 |
| 2024-07-31 | 11,200.00 | 11,590.00 | 11,010.00 | 11,220.00 | 10,914.16 | 27,466 |
| 2024-07-30 | 11,090.00 | 11,260.00 | 11,090.00 | 11,120.00 | 10,816.88 | 9,315 |
| 2024-07-29 | 11,020.00 | 11,170.00 | 11,020.00 | 11,090.00 | 10,787.70 | 9,863 |
| 2024-07-26 | 11,380.00 | 11,380.00 | 11,200.00 | 11,200.00 | 10,894.70 | 11,185 |
| 2024-07-25 | 11,630.00 | 11,630.00 | 11,240.00 | 11,380.00 | 11,069.80 | 7,212 |
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.