DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 35,800.00 | 35,900.00 | 34,950.00 | 35,050.00 | 35,050.00 | 112,933 |
| 2024-07-25 | 35,050.00 | 36,000.00 | 34,700.00 | 35,650.00 | 35,650.00 | 114,289 |
| 2024-07-24 | 34,100.00 | 36,150.00 | 34,100.00 | 35,650.00 | 35,650.00 | 115,101 |
| 2024-07-23 | 35,000.00 | 35,650.00 | 34,300.00 | 34,550.00 | 34,550.00 | 143,806 |
| 2024-07-22 | 36,550.00 | 36,550.00 | 33,650.00 | 34,250.00 | 34,250.00 | 589,572 |
| 2024-07-19 | 37,150.00 | 37,300.00 | 36,250.00 | 36,550.00 | 36,550.00 | 300,756 |
| 2024-07-18 | 38,200.00 | 38,450.00 | 36,650.00 | 37,300.00 | 37,300.00 | 609,772 |
| 2024-07-17 | 40,350.00 | 40,900.00 | 38,050.00 | 38,200.00 | 38,200.00 | 278,685 |
| 2024-07-16 | 40,000.00 | 40,800.00 | 39,250.00 | 40,150.00 | 40,150.00 | 372,971 |
| 2024-07-15 | 40,200.00 | 40,900.00 | 39,800.00 | 40,250.00 | 40,250.00 | 77,300 |
| 2024-07-12 | 40,300.00 | 40,600.00 | 39,600.00 | 39,850.00 | 39,850.00 | 66,524 |
| 2024-07-11 | 38,950.00 | 41,200.00 | 38,800.00 | 40,750.00 | 40,750.00 | 281,095 |
| 2024-07-10 | 38,300.00 | 38,950.00 | 38,100.00 | 38,650.00 | 38,650.00 | 80,031 |
| 2024-07-09 | 39,300.00 | 39,850.00 | 38,300.00 | 38,650.00 | 38,650.00 | 118,017 |
| 2024-07-08 | 38,300.00 | 39,300.00 | 38,100.00 | 39,300.00 | 39,300.00 | 98,388 |
| 2024-07-05 | 38,250.00 | 38,500.00 | 37,850.00 | 38,050.00 | 38,050.00 | 99,520 |
| 2024-07-04 | 39,000.00 | 39,000.00 | 38,150.00 | 38,250.00 | 38,250.00 | 90,639 |
| 2024-07-03 | 39,200.00 | 39,750.00 | 38,050.00 | 38,550.00 | 38,550.00 | 157,744 |
| 2024-07-02 | 40,300.00 | 40,450.00 | 39,200.00 | 39,500.00 | 39,500.00 | 100,057 |
| 2024-07-01 | 40,700.00 | 41,050.00 | 40,200.00 | 40,450.00 | 40,450.00 | 73,170 |
| 2024-06-28 | 39,600.00 | 40,600.00 | 39,500.00 | 40,350.00 | 40,350.00 | 103,699 |
| 2024-06-27 | 40,200.00 | 40,850.00 | 39,300.00 | 39,300.00 | 39,300.00 | 120,366 |
| 2024-06-26 | 38,550.00 | 40,950.00 | 38,500.00 | 40,500.00 | 40,500.00 | 247,761 |
| 2024-06-25 | 38,500.00 | 38,850.00 | 38,000.00 | 38,400.00 | 38,400.00 | 78,138 |
| 2024-06-24 | 39,250.00 | 39,400.00 | 38,300.00 | 38,450.00 | 38,450.00 | 112,465 |
| 2024-06-21 | 39,600.00 | 40,000.00 | 38,900.00 | 39,200.00 | 39,200.00 | 183,723 |
| 2024-06-20 | 40,100.00 | 40,500.00 | 39,850.00 | 40,050.00 | 40,050.00 | 95,068 |
| 2024-06-19 | 40,450.00 | 40,800.00 | 39,800.00 | 40,050.00 | 40,050.00 | 136,765 |
| 2024-06-18 | 41,550.00 | 41,700.00 | 40,250.00 | 40,550.00 | 40,550.00 | 148,053 |
| 2024-06-17 | 41,450.00 | 41,800.00 | 40,650.00 | 41,050.00 | 41,050.00 | 102,419 |
| 2024-06-14 | 40,900.00 | 41,300.00 | 40,350.00 | 41,250.00 | 41,250.00 | 162,247 |
| 2024-06-13 | 42,400.00 | 42,450.00 | 40,350.00 | 40,750.00 | 40,750.00 | 257,010 |
| 2024-06-12 | 41,450.00 | 42,950.00 | 40,950.00 | 41,900.00 | 41,900.00 | 419,000 |
| 2024-06-11 | 41,950.00 | 42,150.00 | 39,300.00 | 39,450.00 | 39,450.00 | 588,585 |
| 2024-06-10 | 43,750.00 | 44,250.00 | 42,050.00 | 42,550.00 | 42,550.00 | 325,057 |
| 2024-06-07 | 45,150.00 | 45,150.00 | 43,500.00 | 44,350.00 | 44,350.00 | 191,401 |
| 2024-06-05 | 44,450.00 | 45,800.00 | 44,400.00 | 45,150.00 | 45,150.00 | 125,806 |
| 2024-06-04 | 44,750.00 | 45,400.00 | 43,300.00 | 44,850.00 | 44,850.00 | 225,083 |
| 2024-06-03 | 45,150.00 | 46,200.00 | 44,350.00 | 44,750.00 | 44,750.00 | 143,942 |
| 2024-05-31 | 45,050.00 | 45,850.00 | 44,450.00 | 45,250.00 | 45,250.00 | 207,125 |
| 2024-05-30 | 43,550.00 | 45,650.00 | 43,300.00 | 45,100.00 | 45,100.00 | 321,265 |
| 2024-05-29 | 44,600.00 | 44,700.00 | 43,300.00 | 44,000.00 | 44,000.00 | 158,830 |
| 2024-05-28 | 43,250.00 | 45,350.00 | 42,750.00 | 44,050.00 | 44,050.00 | 376,466 |
| 2024-05-27 | 41,550.00 | 43,000.00 | 41,150.00 | 42,950.00 | 42,950.00 | 258,510 |
| 2024-05-24 | 41,000.00 | 41,850.00 | 40,850.00 | 41,100.00 | 41,100.00 | 104,283 |
| 2024-05-23 | 40,600.00 | 42,000.00 | 40,000.00 | 41,450.00 | 41,450.00 | 196,005 |
| 2024-05-22 | 40,200.00 | 41,300.00 | 40,050.00 | 40,650.00 | 40,650.00 | 127,013 |
| 2024-05-21 | 39,650.00 | 41,200.00 | 39,350.00 | 40,350.00 | 40,350.00 | 237,145 |
| 2024-05-20 | 38,750.00 | 39,750.00 | 38,450.00 | 39,450.00 | 39,450.00 | 116,713 |
| 2024-05-17 | 39,300.00 | 39,800.00 | 38,400.00 | 38,400.00 | 38,400.00 | 105,502 |
| 2024-05-16 | 39,900.00 | 40,150.00 | 39,100.00 | 39,450.00 | 39,450.00 | 167,423 |
| 2024-05-14 | 36,550.00 | 39,300.00 | 36,550.00 | 39,250.00 | 39,250.00 | 450,070 |
| 2024-05-13 | 37,650.00 | 38,000.00 | 36,000.00 | 36,200.00 | 36,200.00 | 261,955 |
| 2024-05-10 | 38,250.00 | 38,500.00 | 37,150.00 | 37,700.00 | 37,700.00 | 134,962 |
| 2024-05-09 | 38,350.00 | 38,700.00 | 37,900.00 | 37,900.00 | 37,900.00 | 140,567 |
| 2024-05-08 | 39,200.00 | 39,300.00 | 38,050.00 | 38,350.00 | 38,350.00 | 136,156 |
| 2024-05-07 | 39,000.00 | 40,400.00 | 38,000.00 | 38,850.00 | 38,850.00 | 379,728 |
| 2024-05-03 | 40,450.00 | 40,650.00 | 37,600.00 | 38,000.00 | 38,000.00 | 854,639 |
| 2024-05-02 | 38,250.00 | 40,450.00 | 38,250.00 | 40,000.00 | 40,000.00 | 223,497 |
| 2024-04-30 | 38,150.00 | 38,500.00 | 37,500.00 | 38,400.00 | 38,400.00 | 98,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.