Duck Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,730.00 | 4,950.00 | 4,730.00 | 4,835.00 | 4,617.92 | 476,608 |
| 2024-01-26 | 4,685.00 | 4,800.00 | 4,630.00 | 4,705.00 | 4,493.76 | 177,033 |
| 2024-01-25 | 4,695.00 | 4,800.00 | 4,605.00 | 4,690.00 | 4,479.43 | 260,825 |
| 2024-01-24 | 4,840.00 | 4,850.00 | 4,690.00 | 4,695.00 | 4,484.20 | 204,289 |
| 2024-01-23 | 4,755.00 | 4,855.00 | 4,710.00 | 4,800.00 | 4,584.49 | 190,622 |
| 2024-01-22 | 4,855.00 | 4,855.00 | 4,745.00 | 4,755.00 | 4,541.51 | 239,458 |
| 2024-01-19 | 5,000.00 | 5,030.00 | 4,800.00 | 4,845.00 | 4,627.47 | 327,843 |
| 2024-01-18 | 4,955.00 | 5,030.00 | 4,800.00 | 4,930.00 | 4,708.65 | 337,137 |
| 2024-01-17 | 5,110.00 | 5,120.00 | 4,970.00 | 4,980.00 | 4,756.41 | 318,708 |
| 2024-01-16 | 5,150.00 | 5,290.00 | 5,100.00 | 5,140.00 | 4,909.22 | 224,303 |
| 2024-01-15 | 5,270.00 | 5,270.00 | 5,100.00 | 5,210.00 | 4,976.08 | 209,630 |
| 2024-01-12 | 5,300.00 | 5,330.00 | 5,160.00 | 5,270.00 | 5,033.39 | 376,745 |
| 2024-01-11 | 5,410.00 | 5,480.00 | 5,250.00 | 5,300.00 | 5,062.04 | 277,844 |
| 2024-01-10 | 5,430.00 | 5,450.00 | 5,300.00 | 5,350.00 | 5,109.80 | 356,095 |
| 2024-01-09 | 5,530.00 | 5,610.00 | 5,410.00 | 5,450.00 | 5,205.31 | 412,569 |
| 2024-01-08 | 5,600.00 | 5,710.00 | 5,480.00 | 5,530.00 | 5,281.71 | 342,391 |
| 2024-01-05 | 5,570.00 | 5,740.00 | 5,560.00 | 5,600.00 | 5,348.57 | 389,545 |
| 2024-01-04 | 5,780.00 | 5,790.00 | 5,500.00 | 5,550.00 | 5,300.82 | 875,649 |
| 2024-01-03 | 6,050.00 | 6,080.00 | 5,860.00 | 5,870.00 | 5,606.45 | 817,510 |
| 2024-01-02 | 6,010.00 | 6,210.00 | 5,900.00 | 6,170.00 | 5,892.98 | 1,300,568 |
| 2023-12-28 | 5,750.00 | 6,040.00 | 5,750.00 | 5,920.00 | 5,654.20 | 984,912 |
| 2023-12-27 | 5,750.00 | 5,880.00 | 5,700.00 | 5,800.00 | 5,539.59 | 657,576 |
| 2023-12-26 | 5,980.00 | 6,000.00 | 5,700.00 | 5,720.00 | 5,415.43 | 1,158,138 |
| 2023-12-22 | 5,700.00 | 5,990.00 | 5,600.00 | 5,950.00 | 5,633.18 | 1,737,801 |
| 2023-12-21 | 5,890.00 | 6,200.00 | 5,640.00 | 5,650.00 | 5,349.16 | 2,709,930 |
| 2023-12-20 | 5,820.00 | 5,980.00 | 5,700.00 | 5,830.00 | 5,519.57 | 1,835,284 |
| 2023-12-19 | 5,820.00 | 5,830.00 | 5,550.00 | 5,750.00 | 5,443.83 | 1,319,643 |
| 2023-12-18 | 5,820.00 | 5,930.00 | 5,680.00 | 5,850.00 | 5,538.51 | 1,544,286 |
| 2023-12-15 | 5,670.00 | 6,630.00 | 5,500.00 | 5,880.00 | 5,566.91 | 15,014,000 |
| 2023-12-14 | 5,090.00 | 6,400.00 | 4,990.00 | 5,700.00 | 5,396.49 | 23,751,330 |
| 2023-12-13 | 5,080.00 | 5,140.00 | 4,890.00 | 4,955.00 | 4,691.16 | 647,725 |
| 2023-12-12 | 5,000.00 | 5,140.00 | 4,990.00 | 5,020.00 | 4,752.70 | 655,408 |
| 2023-12-11 | 4,890.00 | 5,100.00 | 4,840.00 | 4,990.00 | 4,724.30 | 707,216 |
| 2023-12-08 | 4,760.00 | 4,920.00 | 4,745.00 | 4,890.00 | 4,629.62 | 568,566 |
| 2023-12-07 | 4,985.00 | 4,990.00 | 4,700.00 | 4,700.00 | 4,449.74 | 801,147 |
| 2023-12-06 | 4,950.00 | 5,140.00 | 4,865.00 | 5,050.00 | 4,781.10 | 695,291 |
| 2023-12-05 | 4,875.00 | 5,090.00 | 4,835.00 | 5,000.00 | 4,733.77 | 1,054,999 |
| 2023-12-04 | 5,050.00 | 5,080.00 | 4,910.00 | 4,935.00 | 4,672.23 | 946,751 |
| 2023-12-01 | 5,440.00 | 5,450.00 | 5,060.00 | 5,140.00 | 4,866.31 | 1,733,019 |
| 2023-11-30 | 5,590.00 | 5,650.00 | 5,310.00 | 5,380.00 | 5,093.53 | 2,175,910 |
| 2023-11-29 | 6,000.00 | 6,370.00 | 5,510.00 | 5,580.00 | 5,282.88 | 12,712,290 |
| 2023-11-28 | 4,245.00 | 5,510.00 | 4,245.00 | 5,510.00 | 5,216.61 | 16,926,770 |
| 2023-11-27 | 4,370.00 | 4,370.00 | 4,200.00 | 4,245.00 | 4,018.97 | 157,353 |
| 2023-11-24 | 4,225.00 | 4,350.00 | 4,220.00 | 4,320.00 | 4,089.97 | 158,119 |
| 2023-11-23 | 4,295.00 | 4,330.00 | 4,195.00 | 4,210.00 | 3,985.83 | 152,744 |
| 2023-11-22 | 4,350.00 | 4,355.00 | 4,250.00 | 4,305.00 | 4,075.77 | 95,868 |
| 2023-11-21 | 4,350.00 | 4,450.00 | 4,330.00 | 4,350.00 | 4,118.38 | 171,613 |
| 2023-11-20 | 4,190.00 | 4,435.00 | 4,170.00 | 4,345.00 | 4,113.64 | 314,095 |
| 2023-11-17 | 4,460.00 | 4,460.00 | 4,180.00 | 4,190.00 | 3,966.90 | 318,348 |
| 2023-11-16 | 4,350.00 | 4,490.00 | 4,350.00 | 4,465.00 | 4,227.25 | 260,339 |
| 2023-11-15 | 4,255.00 | 4,425.00 | 4,230.00 | 4,325.00 | 4,094.71 | 336,963 |
| 2023-11-14 | 3,980.00 | 4,185.00 | 3,980.00 | 4,160.00 | 3,938.49 | 207,273 |
| 2023-11-13 | 4,030.00 | 4,095.00 | 3,970.00 | 4,000.00 | 3,787.01 | 144,887 |
| 2023-11-10 | 4,150.00 | 4,150.00 | 4,005.00 | 4,015.00 | 3,801.21 | 190,628 |
| 2023-11-09 | 4,185.00 | 4,270.00 | 4,170.00 | 4,190.00 | 3,966.90 | 115,358 |
| 2023-11-08 | 4,280.00 | 4,345.00 | 4,205.00 | 4,210.00 | 3,985.83 | 131,640 |
| 2023-11-07 | 4,510.00 | 4,515.00 | 4,235.00 | 4,280.00 | 4,052.10 | 210,949 |
| 2023-11-06 | 4,380.00 | 4,550.00 | 4,380.00 | 4,490.00 | 4,250.92 | 293,009 |
| 2023-11-03 | 4,255.00 | 4,360.00 | 4,195.00 | 4,350.00 | 4,118.38 | 195,559 |
| 2023-11-02 | 4,190.00 | 4,280.00 | 4,185.00 | 4,240.00 | 4,014.23 | 178,976 |
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.