Duck Yang Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,070.00 | 7,120.00 | 6,730.00 | 6,880.00 | 6,513.66 | 737,543 |
| 2023-07-31 | 7,250.00 | 7,260.00 | 6,910.00 | 7,090.00 | 6,712.48 | 662,898 |
| 2023-07-28 | 6,860.00 | 7,190.00 | 6,760.00 | 7,080.00 | 6,703.01 | 700,563 |
| 2023-07-27 | 6,820.00 | 7,370.00 | 6,820.00 | 6,860.00 | 6,494.73 | 827,924 |
| 2023-07-26 | 7,510.00 | 7,520.00 | 6,860.00 | 6,920.00 | 6,551.53 | 1,855,165 |
| 2023-07-25 | 7,430.00 | 7,650.00 | 7,320.00 | 7,510.00 | 7,110.12 | 1,212,943 |
| 2023-07-24 | 7,550.00 | 7,630.00 | 7,390.00 | 7,500.00 | 7,100.65 | 1,060,724 |
| 2023-07-21 | 7,760.00 | 7,970.00 | 7,590.00 | 7,640.00 | 7,233.19 | 1,133,283 |
| 2023-07-20 | 8,300.00 | 8,300.00 | 7,850.00 | 7,900.00 | 7,479.35 | 1,068,445 |
| 2023-07-19 | 8,440.00 | 8,540.00 | 8,230.00 | 8,260.00 | 7,820.18 | 815,964 |
| 2023-07-18 | 8,400.00 | 8,630.00 | 8,200.00 | 8,460.00 | 8,009.53 | 1,362,152 |
| 2023-07-17 | 8,970.00 | 9,010.00 | 8,500.00 | 8,500.00 | 8,047.40 | 1,251,953 |
| 2023-07-14 | 8,800.00 | 9,040.00 | 8,540.00 | 8,770.00 | 8,303.03 | 1,581,352 |
| 2023-07-13 | 9,280.00 | 9,290.00 | 8,760.00 | 8,790.00 | 8,321.96 | 2,290,045 |
| 2023-07-12 | 9,140.00 | 9,300.00 | 8,730.00 | 9,040.00 | 8,558.65 | 2,594,496 |
| 2023-07-11 | 8,840.00 | 9,380.00 | 8,570.00 | 9,130.00 | 8,643.86 | 3,298,592 |
| 2023-07-10 | 9,490.00 | 10,110.00 | 8,750.00 | 8,790.00 | 8,321.96 | 8,617,278 |
| 2023-07-07 | 9,140.00 | 9,150.00 | 8,510.00 | 9,080.00 | 8,596.52 | 3,294,076 |
| 2023-07-06 | 8,440.00 | 9,690.00 | 8,390.00 | 9,220.00 | 8,729.06 | 15,709,350 |
| 2023-07-05 | 8,450.00 | 8,700.00 | 8,250.00 | 8,380.00 | 7,933.79 | 2,303,493 |
| 2023-07-04 | 7,630.00 | 8,250.00 | 7,470.00 | 8,200.00 | 7,763.38 | 2,171,679 |
| 2023-07-03 | 7,440.00 | 7,640.00 | 7,390.00 | 7,540.00 | 7,138.52 | 738,217 |
| 2023-06-30 | 7,350.00 | 7,760.00 | 7,220.00 | 7,350.00 | 6,958.64 | 1,294,422 |
| 2023-06-29 | 7,600.00 | 7,690.00 | 7,330.00 | 7,400.00 | 7,005.97 | 901,382 |
| 2023-06-28 | 7,790.00 | 7,980.00 | 7,480.00 | 7,600.00 | 7,195.32 | 1,030,565 |
| 2023-06-27 | 8,020.00 | 8,120.00 | 7,720.00 | 7,770.00 | 7,356.27 | 716,925 |
| 2023-06-26 | 7,770.00 | 8,170.00 | 7,650.00 | 8,020.00 | 7,592.96 | 1,270,159 |
| 2023-06-23 | 8,050.00 | 8,130.00 | 7,710.00 | 7,750.00 | 7,337.34 | 1,175,620 |
| 2023-06-22 | 8,150.00 | 8,210.00 | 7,980.00 | 7,980.00 | 7,555.09 | 1,120,719 |
| 2023-06-21 | 8,300.00 | 8,800.00 | 8,030.00 | 8,280.00 | 7,839.12 | 2,675,188 |
| 2023-06-20 | 8,380.00 | 8,460.00 | 8,060.00 | 8,160.00 | 7,725.51 | 1,404,930 |
| 2023-06-19 | 8,540.00 | 8,640.00 | 8,280.00 | 8,380.00 | 7,933.79 | 1,363,697 |
| 2023-06-16 | 8,760.00 | 8,890.00 | 8,550.00 | 8,630.00 | 8,170.48 | 948,047 |
| 2023-06-15 | 8,870.00 | 8,970.00 | 8,530.00 | 8,710.00 | 8,246.22 | 1,634,823 |
| 2023-06-14 | 9,440.00 | 9,450.00 | 8,890.00 | 9,000.00 | 8,520.78 | 2,328,111 |
| 2023-06-13 | 8,910.00 | 9,800.00 | 8,840.00 | 9,340.00 | 8,842.68 | 6,136,813 |
| 2023-06-12 | 8,820.00 | 9,150.00 | 8,760.00 | 9,000.00 | 8,520.78 | 1,920,316 |
| 2023-06-09 | 9,190.00 | 9,470.00 | 8,860.00 | 8,980.00 | 8,501.84 | 2,608,145 |
| 2023-06-08 | 9,600.00 | 9,730.00 | 9,080.00 | 9,180.00 | 8,691.19 | 2,920,837 |
| 2023-06-07 | 10,430.00 | 10,570.00 | 9,610.00 | 9,670.00 | 9,155.10 | 5,944,889 |
| 2023-06-05 | 9,590.00 | 10,540.00 | 9,330.00 | 10,320.00 | 9,770.49 | 16,848,301 |
| 2023-06-02 | 9,980.00 | 10,380.00 | 9,450.00 | 9,610.00 | 9,098.30 | 5,098,605 |
| 2023-06-01 | 8,580.00 | 10,380.00 | 8,540.00 | 9,780.00 | 9,259.25 | 21,905,730 |
| 2023-05-31 | 8,060.00 | 8,840.00 | 7,990.00 | 8,770.00 | 8,303.03 | 8,503,482 |
| 2023-05-30 | 7,920.00 | 8,170.00 | 7,800.00 | 7,980.00 | 7,555.09 | 1,812,898 |
| 2023-05-26 | 8,240.00 | 8,270.00 | 7,890.00 | 7,950.00 | 7,526.69 | 2,010,920 |
| 2023-05-25 | 7,860.00 | 8,460.00 | 7,510.00 | 8,120.00 | 7,687.64 | 4,717,484 |
| 2023-05-24 | 8,000.00 | 8,150.00 | 7,730.00 | 7,920.00 | 7,498.29 | 1,698,399 |
| 2023-05-23 | 8,250.00 | 8,340.00 | 7,850.00 | 8,010.00 | 7,583.49 | 1,736,084 |
| 2023-05-22 | 8,010.00 | 8,290.00 | 7,700.00 | 8,040.00 | 7,611.90 | 1,771,727 |
| 2023-05-19 | 9,080.00 | 9,080.00 | 8,020.00 | 8,140.00 | 7,706.57 | 4,052,783 |
| 2023-05-18 | 8,290.00 | 9,090.00 | 7,860.00 | 8,860.00 | 8,388.23 | 9,803,563 |
| 2023-05-17 | 7,900.00 | 8,190.00 | 7,250.00 | 7,980.00 | 7,555.09 | 5,551,362 |
| 2023-05-16 | 8,030.00 | 8,320.00 | 7,320.00 | 7,750.00 | 7,337.34 | 3,429,048 |
| 2023-05-15 | 7,990.00 | 9,020.00 | 7,700.00 | 8,300.00 | 7,858.05 | 7,728,272 |
| 2023-05-12 | 8,000.00 | 8,170.00 | 7,560.00 | 7,780.00 | 7,365.74 | 4,674,441 |
| 2023-05-11 | 8,830.00 | 9,450.00 | 7,950.00 | 8,160.00 | 7,725.51 | 5,499,977 |
| 2023-05-10 | 9,010.00 | 10,000.00 | 8,790.00 | 9,340.00 | 8,842.68 | 13,178,370 |
| 2023-05-09 | 7,950.00 | 10,450.00 | 7,570.00 | 8,770.00 | 8,303.03 | 35,539,719 |
| 2023-05-08 | 6,870.00 | 8,930.00 | 6,870.00 | 8,410.00 | 7,962.19 | 26,829,689 |
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.