Duck Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,110.00 | 5,180.00 | 4,965.00 | 5,070.00 | 4,842.37 | 515,342 |
| 2024-04-25 | 5,200.00 | 5,340.00 | 5,050.00 | 5,120.00 | 4,890.12 | 739,891 |
| 2024-04-24 | 5,120.00 | 5,210.00 | 5,110.00 | 5,190.00 | 4,956.98 | 481,515 |
| 2024-04-23 | 5,200.00 | 5,270.00 | 5,030.00 | 5,140.00 | 4,909.22 | 733,736 |
| 2024-04-22 | 5,150.00 | 5,310.00 | 5,130.00 | 5,220.00 | 4,985.63 | 1,005,086 |
| 2024-04-19 | 5,410.00 | 5,480.00 | 5,000.00 | 5,140.00 | 4,909.22 | 1,905,508 |
| 2024-04-18 | 5,430.00 | 5,600.00 | 5,390.00 | 5,560.00 | 5,310.37 | 2,058,550 |
| 2024-04-17 | 5,540.00 | 5,640.00 | 5,330.00 | 5,560.00 | 5,310.37 | 2,834,491 |
| 2024-04-16 | 5,900.00 | 5,910.00 | 5,240.00 | 5,480.00 | 5,233.96 | 6,433,944 |
| 2024-04-15 | 4,930.00 | 5,980.00 | 4,810.00 | 5,720.00 | 5,463.18 | 20,357,180 |
| 2024-04-12 | 4,600.00 | 4,660.00 | 4,515.00 | 4,600.00 | 4,393.47 | 104,188 |
| 2024-04-11 | 4,415.00 | 4,610.00 | 4,415.00 | 4,570.00 | 4,364.82 | 90,058 |
| 2024-04-09 | 4,475.00 | 4,550.00 | 4,460.00 | 4,485.00 | 4,283.63 | 69,244 |
| 2024-04-08 | 4,505.00 | 4,545.00 | 4,465.00 | 4,470.00 | 4,269.31 | 58,059 |
| 2024-04-05 | 4,460.00 | 4,545.00 | 4,360.00 | 4,500.00 | 4,297.96 | 147,089 |
| 2024-04-04 | 4,525.00 | 4,575.00 | 4,490.00 | 4,500.00 | 4,297.96 | 80,620 |
| 2024-04-03 | 4,600.00 | 4,620.00 | 4,490.00 | 4,530.00 | 4,326.61 | 139,197 |
| 2024-04-02 | 4,675.00 | 4,750.00 | 4,580.00 | 4,620.00 | 4,412.57 | 117,703 |
| 2024-04-01 | 4,650.00 | 4,850.00 | 4,530.00 | 4,695.00 | 4,484.20 | 252,376 |
| 2024-03-29 | 4,710.00 | 4,710.00 | 4,580.00 | 4,635.00 | 4,426.90 | 94,994 |
| 2024-03-28 | 4,650.00 | 4,710.00 | 4,610.00 | 4,620.00 | 4,412.57 | 85,714 |
| 2024-03-27 | 4,665.00 | 4,790.00 | 4,650.00 | 4,650.00 | 4,441.22 | 154,937 |
| 2024-03-26 | 4,735.00 | 4,810.00 | 4,660.00 | 4,665.00 | 4,455.55 | 172,946 |
| 2024-03-25 | 4,910.00 | 4,910.00 | 4,700.00 | 4,740.00 | 4,527.18 | 349,576 |
| 2024-03-22 | 4,785.00 | 4,790.00 | 4,670.00 | 4,680.00 | 4,469.88 | 178,532 |
| 2024-03-21 | 4,710.00 | 4,820.00 | 4,700.00 | 4,780.00 | 4,565.39 | 175,355 |
| 2024-03-20 | 4,585.00 | 4,770.00 | 4,575.00 | 4,690.00 | 4,479.43 | 244,971 |
| 2024-03-19 | 4,640.00 | 4,650.00 | 4,530.00 | 4,550.00 | 4,345.71 | 114,609 |
| 2024-03-18 | 4,585.00 | 4,700.00 | 4,585.00 | 4,640.00 | 4,431.67 | 148,931 |
| 2024-03-15 | 4,670.00 | 4,705.00 | 4,570.00 | 4,575.00 | 4,369.59 | 106,876 |
| 2024-03-14 | 4,660.00 | 4,690.00 | 4,585.00 | 4,660.00 | 4,450.78 | 100,716 |
| 2024-03-13 | 4,595.00 | 4,680.00 | 4,560.00 | 4,660.00 | 4,450.78 | 162,536 |
| 2024-03-12 | 4,495.00 | 4,600.00 | 4,470.00 | 4,555.00 | 4,350.49 | 138,426 |
| 2024-03-11 | 4,600.00 | 4,720.00 | 4,500.00 | 4,520.00 | 4,317.06 | 166,844 |
| 2024-03-08 | 4,595.00 | 4,675.00 | 4,515.00 | 4,595.00 | 4,388.69 | 149,392 |
| 2024-03-07 | 4,640.00 | 4,705.00 | 4,550.00 | 4,595.00 | 4,388.69 | 197,441 |
| 2024-03-06 | 4,765.00 | 4,770.00 | 4,615.00 | 4,660.00 | 4,450.78 | 149,904 |
| 2024-03-05 | 4,885.00 | 4,885.00 | 4,495.00 | 4,800.00 | 4,584.49 | 349,550 |
| 2024-03-04 | 4,910.00 | 4,970.00 | 4,860.00 | 4,895.00 | 4,675.22 | 195,335 |
| 2024-02-29 | 4,860.00 | 4,950.00 | 4,820.00 | 4,880.00 | 4,660.90 | 126,208 |
| 2024-02-28 | 4,835.00 | 4,945.00 | 4,820.00 | 4,880.00 | 4,660.90 | 133,148 |
| 2024-02-27 | 4,975.00 | 5,000.00 | 4,820.00 | 4,875.00 | 4,656.12 | 188,997 |
| 2024-02-26 | 4,915.00 | 5,060.00 | 4,840.00 | 4,975.00 | 4,751.63 | 259,741 |
| 2024-02-23 | 5,090.00 | 5,090.00 | 4,885.00 | 4,915.00 | 4,694.33 | 349,306 |
| 2024-02-22 | 5,100.00 | 5,160.00 | 5,010.00 | 5,070.00 | 4,842.37 | 195,624 |
| 2024-02-21 | 5,050.00 | 5,110.00 | 5,020.00 | 5,060.00 | 4,832.82 | 188,636 |
| 2024-02-20 | 5,100.00 | 5,140.00 | 5,020.00 | 5,100.00 | 4,871.02 | 221,569 |
| 2024-02-19 | 5,220.00 | 5,230.00 | 5,100.00 | 5,100.00 | 4,871.02 | 246,910 |
| 2024-02-16 | 5,150.00 | 5,220.00 | 5,000.00 | 5,220.00 | 4,985.63 | 559,010 |
| 2024-02-15 | 5,260.00 | 5,260.00 | 5,040.00 | 5,080.00 | 4,851.92 | 344,058 |
| 2024-02-14 | 5,150.00 | 5,230.00 | 5,050.00 | 5,220.00 | 4,985.63 | 259,325 |
| 2024-02-13 | 5,230.00 | 5,300.00 | 5,180.00 | 5,210.00 | 4,976.08 | 298,173 |
| 2024-02-08 | 5,370.00 | 5,370.00 | 5,200.00 | 5,230.00 | 4,995.18 | 467,124 |
| 2024-02-07 | 5,340.00 | 5,490.00 | 5,180.00 | 5,420.00 | 5,176.65 | 796,941 |
| 2024-02-06 | 5,470.00 | 5,530.00 | 5,170.00 | 5,260.00 | 5,023.84 | 811,931 |
| 2024-02-05 | 5,520.00 | 6,150.00 | 5,400.00 | 5,410.00 | 5,167.10 | 5,393,993 |
| 2024-02-02 | 4,965.00 | 5,260.00 | 4,935.00 | 5,240.00 | 5,004.73 | 929,755 |
| 2024-02-01 | 4,790.00 | 4,960.00 | 4,700.00 | 4,930.00 | 4,708.65 | 321,571 |
| 2024-01-31 | 4,860.00 | 4,920.00 | 4,750.00 | 4,790.00 | 4,574.94 | 196,881 |
| 2024-01-30 | 4,890.00 | 4,945.00 | 4,775.00 | 4,850.00 | 4,632.24 | 202,225 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.