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
2022-08-112,765.002,800.002,755.002,760.002,613.0425,083
2022-08-102,805.002,810.002,760.002,760.002,613.0429,752
2022-08-092,795.002,820.002,780.002,795.002,646.1846,334
2022-08-082,820.002,820.002,760.002,790.002,641.4423,905
2022-08-052,820.002,825.002,795.002,815.002,665.1151,290
2022-08-042,805.002,840.002,780.002,815.002,665.1148,258
2022-08-032,775.002,865.002,760.002,800.002,650.9197,090
2022-08-022,740.002,770.002,730.002,770.002,622.5157,679
2022-08-012,700.002,755.002,695.002,740.002,594.1056,440
2022-07-292,685.002,710.002,665.002,700.002,556.2340,491
2022-07-282,675.002,705.002,660.002,670.002,527.8342,719
2022-07-272,645.002,680.002,630.002,670.002,527.8350,886
2022-07-262,640.002,665.002,610.002,645.002,504.1633,352
2022-07-252,615.002,780.002,590.002,645.002,504.16395,975
2022-07-222,575.002,620.002,575.002,590.002,452.0955,561
2022-07-212,570.002,580.002,525.002,565.002,428.4244,139
2022-07-202,580.002,625.002,560.002,565.002,428.4264,605
2022-07-192,530.002,585.002,530.002,570.002,433.1631,336
2022-07-182,515.002,555.002,495.002,550.002,414.2261,606
2022-07-152,520.002,520.002,435.002,500.002,366.8872,064
2022-07-142,480.002,505.002,440.002,490.002,357.4231,760
2022-07-132,420.002,490.002,420.002,470.002,338.4835,476
2022-07-122,490.002,490.002,430.002,480.002,347.9531,108
2022-07-112,475.002,535.002,475.002,485.002,352.6827,706
2022-07-082,460.002,500.002,460.002,480.002,347.9533,448
2022-07-072,375.002,525.002,375.002,440.002,310.0853,971
2022-07-062,435.002,440.002,360.002,370.002,243.8156,241
2022-07-052,500.002,500.002,425.002,425.002,295.8870,661
2022-07-042,510.002,535.002,390.002,460.002,329.0179,919
2022-07-012,510.002,590.002,465.002,510.002,376.35100,759
2022-06-302,545.002,585.002,490.002,540.002,404.7568,282
2022-06-292,435.002,565.002,435.002,540.002,404.7580,794
2022-06-282,400.002,545.002,400.002,535.002,400.0256,499
2022-06-272,305.002,465.002,305.002,440.002,310.0860,398
2022-06-242,165.002,350.002,165.002,305.002,182.27123,159
2022-06-232,305.002,370.002,165.002,165.002,049.72184,054
2022-06-222,500.002,525.002,340.002,340.002,215.4070,843
2022-06-212,350.002,540.002,350.002,490.002,357.4289,371
2022-06-202,550.002,565.002,300.002,390.002,262.74277,749
2022-06-172,590.002,590.002,360.002,550.002,414.22184,353
2022-06-162,700.002,760.002,625.002,625.002,485.2361,246
2022-06-152,845.002,880.002,655.002,670.002,527.8399,224
2022-06-142,820.002,880.002,780.002,840.002,688.7891,124
2022-06-132,980.003,010.002,880.002,880.002,726.65128,927
2022-06-103,035.003,040.003,000.003,015.002,854.4678,669
2022-06-093,070.003,070.003,010.003,045.002,882.8662,856
2022-06-083,110.003,120.003,070.003,070.002,906.53112,736
2022-06-073,130.003,150.003,095.003,100.002,934.9496,234
2022-06-033,155.003,200.003,115.003,130.002,963.3476,175
2022-06-023,145.003,190.003,130.003,140.002,972.8166,209
2022-05-313,130.003,165.003,115.003,165.002,996.47107,095
2022-05-303,105.003,155.003,105.003,105.002,939.67183,658
2022-05-273,150.003,165.003,100.003,105.002,939.67129,470
2022-05-263,145.003,415.003,120.003,130.002,963.34906,754
2022-05-253,175.003,230.003,120.003,160.002,991.7478,623
2022-05-243,195.003,290.003,140.003,175.003,005.94274,752
2022-05-233,200.003,265.003,155.003,160.002,991.74168,960
2022-05-203,185.003,235.003,180.003,190.003,020.14144,157
2022-05-193,175.003,220.003,055.003,185.003,015.41158,928
2022-05-183,235.003,280.003,190.003,190.003,020.14256,347
← NewerPage 18 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.