Duck Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,210.00 | 4,335.00 | 4,120.00 | 4,150.00 | 3,929.03 | 134,971 |
| 2023-10-31 | 4,365.00 | 4,450.00 | 4,120.00 | 4,185.00 | 3,962.16 | 330,310 |
| 2023-10-30 | 4,425.00 | 4,480.00 | 4,275.00 | 4,365.00 | 4,132.58 | 124,316 |
| 2023-10-27 | 4,295.00 | 4,495.00 | 4,260.00 | 4,385.00 | 4,151.51 | 306,949 |
| 2023-10-26 | 4,485.00 | 4,520.00 | 4,210.00 | 4,295.00 | 4,066.31 | 342,151 |
| 2023-10-25 | 4,590.00 | 5,000.00 | 4,505.00 | 4,595.00 | 4,350.33 | 1,128,810 |
| 2023-10-24 | 4,585.00 | 4,705.00 | 4,405.00 | 4,575.00 | 4,331.40 | 155,460 |
| 2023-10-23 | 4,455.00 | 4,670.00 | 4,455.00 | 4,575.00 | 4,331.40 | 133,381 |
| 2023-10-20 | 4,740.00 | 4,740.00 | 4,450.00 | 4,565.00 | 4,321.93 | 284,409 |
| 2023-10-19 | 4,980.00 | 4,990.00 | 4,730.00 | 4,760.00 | 4,506.55 | 212,246 |
| 2023-10-18 | 5,010.00 | 5,290.00 | 4,980.00 | 5,050.00 | 4,781.10 | 312,801 |
| 2023-10-17 | 4,910.00 | 5,090.00 | 4,910.00 | 4,970.00 | 4,705.36 | 183,952 |
| 2023-10-16 | 5,080.00 | 5,080.00 | 4,840.00 | 4,870.00 | 4,610.69 | 290,227 |
| 2023-10-13 | 5,280.00 | 5,300.00 | 5,080.00 | 5,100.00 | 4,828.44 | 147,498 |
| 2023-10-12 | 5,060.00 | 5,340.00 | 5,060.00 | 5,280.00 | 4,998.86 | 305,171 |
| 2023-10-11 | 5,050.00 | 5,180.00 | 5,010.00 | 5,050.00 | 4,781.10 | 145,102 |
| 2023-10-10 | 5,110.00 | 5,260.00 | 5,040.00 | 5,050.00 | 4,781.10 | 319,028 |
| 2023-10-06 | 4,960.00 | 5,160.00 | 4,960.00 | 5,090.00 | 4,818.97 | 157,640 |
| 2023-10-05 | 4,990.00 | 5,100.00 | 4,935.00 | 4,990.00 | 4,724.30 | 214,963 |
| 2023-10-04 | 5,260.00 | 5,350.00 | 4,965.00 | 4,980.00 | 4,714.83 | 391,087 |
| 2023-09-27 | 5,060.00 | 5,170.00 | 5,040.00 | 5,170.00 | 4,894.71 | 130,097 |
| 2023-09-26 | 5,150.00 | 5,270.00 | 5,080.00 | 5,140.00 | 4,866.31 | 174,236 |
| 2023-09-25 | 5,290.00 | 5,340.00 | 5,150.00 | 5,150.00 | 4,875.78 | 190,498 |
| 2023-09-22 | 5,200.00 | 5,310.00 | 5,110.00 | 5,290.00 | 5,008.32 | 208,892 |
| 2023-09-21 | 5,480.00 | 5,530.00 | 5,240.00 | 5,280.00 | 4,998.86 | 279,121 |
| 2023-09-20 | 5,450.00 | 5,610.00 | 5,400.00 | 5,470.00 | 5,178.74 | 207,041 |
| 2023-09-19 | 5,370.00 | 5,470.00 | 5,370.00 | 5,470.00 | 5,178.74 | 195,037 |
| 2023-09-18 | 5,640.00 | 5,670.00 | 5,410.00 | 5,410.00 | 5,121.94 | 263,657 |
| 2023-09-15 | 5,550.00 | 5,700.00 | 5,520.00 | 5,640.00 | 5,339.69 | 173,985 |
| 2023-09-14 | 5,500.00 | 5,590.00 | 5,470.00 | 5,540.00 | 5,245.01 | 163,854 |
| 2023-09-13 | 5,500.00 | 5,680.00 | 5,430.00 | 5,500.00 | 5,207.14 | 221,427 |
| 2023-09-12 | 5,600.00 | 5,810.00 | 5,500.00 | 5,530.00 | 5,235.55 | 316,231 |
| 2023-09-11 | 5,750.00 | 5,800.00 | 5,590.00 | 5,600.00 | 5,301.82 | 195,056 |
| 2023-09-08 | 5,630.00 | 5,880.00 | 5,630.00 | 5,690.00 | 5,387.03 | 195,360 |
| 2023-09-07 | 6,090.00 | 6,090.00 | 5,690.00 | 5,720.00 | 5,415.43 | 446,967 |
| 2023-09-06 | 5,870.00 | 6,250.00 | 5,870.00 | 6,050.00 | 5,727.86 | 448,811 |
| 2023-09-05 | 5,920.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,557.44 | 242,567 |
| 2023-09-04 | 5,950.00 | 6,000.00 | 5,860.00 | 5,930.00 | 5,614.25 | 175,324 |
| 2023-09-01 | 5,930.00 | 6,050.00 | 5,880.00 | 5,930.00 | 5,614.25 | 229,030 |
| 2023-08-31 | 6,150.00 | 6,150.00 | 5,970.00 | 6,010.00 | 5,689.99 | 294,685 |
| 2023-08-30 | 6,100.00 | 6,190.00 | 6,000.00 | 6,080.00 | 5,756.26 | 346,487 |
| 2023-08-29 | 5,790.00 | 6,100.00 | 5,760.00 | 5,980.00 | 5,661.58 | 604,929 |
| 2023-08-28 | 5,630.00 | 5,810.00 | 5,570.00 | 5,790.00 | 5,481.70 | 364,448 |
| 2023-08-25 | 5,690.00 | 5,700.00 | 5,530.00 | 5,610.00 | 5,311.29 | 320,798 |
| 2023-08-24 | 5,730.00 | 5,820.00 | 5,640.00 | 5,690.00 | 5,387.03 | 359,064 |
| 2023-08-23 | 5,900.00 | 5,930.00 | 5,680.00 | 5,700.00 | 5,396.49 | 485,615 |
| 2023-08-22 | 5,830.00 | 6,010.00 | 5,790.00 | 5,900.00 | 5,585.84 | 534,336 |
| 2023-08-21 | 6,200.00 | 6,200.00 | 5,750.00 | 5,790.00 | 5,481.70 | 950,529 |
| 2023-08-18 | 5,660.00 | 6,350.00 | 5,660.00 | 6,270.00 | 5,936.14 | 919,472 |
| 2023-08-17 | 5,750.00 | 5,900.00 | 5,600.00 | 5,810.00 | 5,500.64 | 668,651 |
| 2023-08-16 | 5,790.00 | 5,970.00 | 5,700.00 | 5,810.00 | 5,500.64 | 896,062 |
| 2023-08-14 | 6,400.00 | 6,430.00 | 5,940.00 | 6,100.00 | 5,775.19 | 1,086,880 |
| 2023-08-11 | 6,740.00 | 7,000.00 | 6,550.00 | 6,580.00 | 6,229.64 | 918,478 |
| 2023-08-10 | 6,820.00 | 7,150.00 | 6,470.00 | 6,610.00 | 6,258.04 | 1,853,897 |
| 2023-08-09 | 6,240.00 | 6,690.00 | 6,240.00 | 6,630.00 | 6,276.97 | 835,446 |
| 2023-08-08 | 6,410.00 | 6,440.00 | 6,190.00 | 6,280.00 | 5,945.61 | 436,362 |
| 2023-08-07 | 6,400.00 | 6,400.00 | 6,190.00 | 6,400.00 | 6,059.22 | 692,145 |
| 2023-08-04 | 6,460.00 | 6,500.00 | 6,320.00 | 6,490.00 | 6,144.43 | 384,570 |
| 2023-08-03 | 6,630.00 | 6,690.00 | 6,400.00 | 6,480.00 | 6,134.96 | 718,201 |
| 2023-08-02 | 6,820.00 | 7,030.00 | 6,560.00 | 6,660.00 | 6,305.38 | 861,695 |
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.