Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 024900.KO stock page

Duck Yang Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-102,705.002,775.002,705.002,770.002,622.5114,977
2022-11-092,765.002,805.002,715.002,735.002,589.3731,545
2022-11-082,740.002,790.002,730.002,770.002,622.5131,858
2022-11-072,840.002,840.002,750.002,770.002,622.5130,318
2022-11-042,770.002,835.002,735.002,825.002,674.5838,511
2022-11-032,750.002,805.002,700.002,795.002,646.1894,206
2022-11-022,780.002,850.002,755.002,795.002,646.1841,887
2022-11-012,960.002,960.002,730.002,805.002,655.64172,738
2022-10-312,850.002,945.002,850.002,930.002,773.9991,783
2022-10-282,850.002,900.002,845.002,875.002,721.9279,881
2022-10-272,765.002,880.002,750.002,870.002,717.18133,787
2022-10-262,800.002,810.002,710.002,790.002,641.4487,865
2022-10-252,710.002,845.002,710.002,795.002,646.18173,209
2022-10-242,770.002,830.002,570.002,690.002,546.77167,314
2022-10-212,620.002,810.002,600.002,770.002,622.51490,168
2022-10-202,295.002,685.002,260.002,620.002,480.491,453,046
2022-10-192,230.002,415.002,230.002,300.002,177.53235,745
2022-10-182,210.002,295.002,210.002,250.002,130.1934,857
2022-10-172,150.002,220.002,100.002,220.002,101.7967,972
2022-10-142,200.002,300.002,170.002,195.002,078.12115,696
2022-10-132,210.002,250.002,130.002,190.002,073.3949,958
2022-10-122,210.002,275.002,145.002,250.002,130.19103,278
2022-10-112,400.002,400.002,225.002,250.002,130.1987,245
2022-10-072,460.002,460.002,360.002,395.002,267.4728,890
2022-10-062,370.002,435.002,345.002,420.002,291.1458,197
2022-10-052,500.002,500.002,345.002,370.002,243.8146,745
2022-10-042,450.002,450.002,360.002,435.002,305.3441,372
2022-09-302,300.002,400.002,295.002,370.002,243.8199,683
2022-09-292,420.002,530.002,400.002,415.002,286.4172,890
2022-09-282,435.002,650.002,340.002,420.002,291.14265,474
2022-09-272,410.002,435.002,325.002,415.002,286.4170,356
2022-09-262,460.002,640.002,400.002,410.002,281.6885,255
2022-09-232,700.002,725.002,555.002,560.002,423.6969,524
2022-09-222,565.002,695.002,555.002,695.002,551.5043,951
2022-09-212,710.002,735.002,635.002,635.002,494.6930,361
2022-09-202,725.002,755.002,710.002,710.002,565.7017,180
2022-09-192,790.002,825.002,685.002,700.002,556.2365,201
2022-09-162,870.002,885.002,800.002,815.002,665.1129,324
2022-09-152,910.002,925.002,855.002,870.002,717.1855,634
2022-09-142,900.002,950.002,900.002,920.002,764.5257,293
2022-09-132,935.002,975.002,935.002,945.002,788.1929,721
2022-09-082,950.002,970.002,925.002,935.002,778.7272,887
2022-09-072,995.002,995.002,900.002,935.002,778.7277,332
2022-09-063,000.003,000.002,970.002,970.002,811.8633,679
2022-09-052,960.003,000.002,945.002,970.002,811.8658,064
2022-09-022,930.002,995.002,920.002,940.002,783.4553,989
2022-09-012,955.002,980.002,925.002,930.002,773.9958,742
2022-08-312,980.002,990.002,950.002,990.002,830.7953,101
2022-08-302,980.002,990.002,920.002,970.002,811.8691,386
2022-08-292,910.002,975.002,900.002,960.002,802.3945,204
2022-08-262,980.003,020.002,980.003,010.002,849.7393,108
2022-08-253,040.003,040.002,980.002,985.002,826.0673,148
2022-08-243,020.003,050.002,980.003,010.002,849.7384,162
2022-08-233,020.003,100.002,990.003,010.002,849.73155,994
2022-08-222,990.003,070.002,990.003,030.002,868.66112,259
2022-08-193,035.003,250.003,015.003,040.002,878.13394,794
2022-08-183,070.003,165.002,995.003,050.002,887.60412,296
2022-08-172,890.003,300.002,880.003,015.002,854.462,386,401
2022-08-162,760.003,220.002,760.002,885.002,731.382,211,235
2022-08-122,760.002,780.002,750.002,755.002,608.3123,875
← NewerPage 17 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2960.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.