DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 37,800.00 | 38,200.00 | 37,550.00 | 38,200.00 | 38,200.00 | 68,436 |
| 2024-04-26 | 37,350.00 | 37,700.00 | 36,850.00 | 37,450.00 | 37,450.00 | 61,581 |
| 2024-04-25 | 36,300.00 | 37,400.00 | 36,300.00 | 36,900.00 | 36,900.00 | 36,628 |
| 2024-04-24 | 36,500.00 | 37,000.00 | 36,150.00 | 36,750.00 | 36,750.00 | 59,506 |
| 2024-04-23 | 36,050.00 | 36,900.00 | 35,850.00 | 36,000.00 | 36,000.00 | 59,631 |
| 2024-04-22 | 35,650.00 | 36,450.00 | 35,650.00 | 36,150.00 | 36,150.00 | 51,418 |
| 2024-04-19 | 36,900.00 | 37,300.00 | 35,300.00 | 35,800.00 | 35,800.00 | 142,473 |
| 2024-04-18 | 37,600.00 | 38,000.00 | 37,050.00 | 37,400.00 | 37,400.00 | 80,037 |
| 2024-04-17 | 37,000.00 | 38,000.00 | 36,950.00 | 37,450.00 | 37,450.00 | 49,999 |
| 2024-04-16 | 38,450.00 | 38,650.00 | 36,600.00 | 36,950.00 | 36,950.00 | 108,799 |
| 2024-04-15 | 38,300.00 | 39,150.00 | 38,300.00 | 38,800.00 | 38,800.00 | 61,422 |
| 2024-04-12 | 40,200.00 | 40,250.00 | 39,000.00 | 39,050.00 | 39,050.00 | 117,966 |
| 2024-04-11 | 38,550.00 | 39,650.00 | 37,950.00 | 38,900.00 | 38,900.00 | 117,434 |
| 2024-04-09 | 37,850.00 | 39,150.00 | 37,650.00 | 38,550.00 | 38,550.00 | 70,409 |
| 2024-04-08 | 39,100.00 | 39,100.00 | 37,500.00 | 37,850.00 | 37,850.00 | 72,589 |
| 2024-04-05 | 38,200.00 | 39,450.00 | 38,000.00 | 38,800.00 | 38,800.00 | 101,402 |
| 2024-04-04 | 37,750.00 | 38,850.00 | 37,300.00 | 38,500.00 | 38,500.00 | 85,590 |
| 2024-04-03 | 38,400.00 | 38,450.00 | 37,100.00 | 37,300.00 | 37,300.00 | 110,262 |
| 2024-04-02 | 39,150.00 | 39,150.00 | 38,200.00 | 38,400.00 | 38,400.00 | 75,617 |
| 2024-04-01 | 38,100.00 | 39,250.00 | 37,650.00 | 39,150.00 | 39,150.00 | 155,120 |
| 2024-03-29 | 38,200.00 | 38,250.00 | 37,350.00 | 37,400.00 | 37,400.00 | 98,269 |
| 2024-03-28 | 38,350.00 | 38,650.00 | 37,800.00 | 38,000.00 | 38,000.00 | 115,567 |
| 2024-03-27 | 38,100.00 | 38,350.00 | 37,700.00 | 38,350.00 | 38,350.00 | 89,266 |
| 2024-03-26 | 38,000.00 | 38,400.00 | 37,700.00 | 37,950.00 | 37,950.00 | 79,562 |
| 2024-03-25 | 38,300.00 | 38,550.00 | 37,700.00 | 38,000.00 | 38,000.00 | 93,596 |
| 2024-03-22 | 40,250.00 | 40,400.00 | 38,000.00 | 38,150.00 | 38,150.00 | 282,722 |
| 2024-03-21 | 40,800.00 | 41,150.00 | 40,300.00 | 40,350.00 | 40,350.00 | 70,071 |
| 2024-03-20 | 41,300.00 | 41,450.00 | 40,250.00 | 40,400.00 | 40,400.00 | 62,009 |
| 2024-03-19 | 39,950.00 | 41,350.00 | 39,500.00 | 40,900.00 | 40,900.00 | 121,131 |
| 2024-03-18 | 39,500.00 | 41,350.00 | 39,500.00 | 40,250.00 | 40,250.00 | 149,174 |
| 2024-03-15 | 40,000.00 | 40,400.00 | 39,100.00 | 39,500.00 | 39,500.00 | 84,358 |
| 2024-03-14 | 40,450.00 | 41,600.00 | 40,400.00 | 40,400.00 | 40,400.00 | 248,928 |
| 2024-03-13 | 40,150.00 | 40,550.00 | 39,450.00 | 40,100.00 | 40,100.00 | 100,062 |
| 2024-03-12 | 39,650.00 | 40,250.00 | 39,050.00 | 40,000.00 | 40,000.00 | 68,803 |
| 2024-03-11 | 38,950.00 | 39,950.00 | 38,750.00 | 39,950.00 | 39,950.00 | 63,419 |
| 2024-03-08 | 40,450.00 | 40,500.00 | 39,150.00 | 39,200.00 | 39,200.00 | 91,835 |
| 2024-03-07 | 39,850.00 | 40,650.00 | 39,450.00 | 40,100.00 | 40,100.00 | 112,128 |
| 2024-03-06 | 40,500.00 | 41,350.00 | 39,500.00 | 39,600.00 | 39,600.00 | 177,870 |
| 2024-03-05 | 40,050.00 | 40,050.00 | 38,800.00 | 39,150.00 | 39,150.00 | 80,421 |
| 2024-03-04 | 39,450.00 | 41,000.00 | 39,450.00 | 40,000.00 | 40,000.00 | 155,408 |
| 2024-02-29 | 38,250.00 | 40,450.00 | 38,000.00 | 38,900.00 | 38,900.00 | 259,217 |
| 2024-02-28 | 38,400.00 | 38,900.00 | 37,550.00 | 37,800.00 | 37,800.00 | 88,880 |
| 2024-02-27 | 38,900.00 | 39,200.00 | 38,000.00 | 38,350.00 | 38,350.00 | 73,436 |
| 2024-02-26 | 39,200.00 | 40,450.00 | 38,800.00 | 38,850.00 | 38,850.00 | 104,288 |
| 2024-02-23 | 39,600.00 | 39,800.00 | 38,850.00 | 39,500.00 | 39,500.00 | 77,910 |
| 2024-02-22 | 40,050.00 | 40,100.00 | 39,050.00 | 39,550.00 | 39,550.00 | 129,357 |
| 2024-02-21 | 37,850.00 | 40,950.00 | 37,800.00 | 40,050.00 | 40,050.00 | 394,077 |
| 2024-02-20 | 37,650.00 | 38,150.00 | 36,850.00 | 37,650.00 | 37,650.00 | 70,854 |
| 2024-02-19 | 37,550.00 | 38,150.00 | 37,250.00 | 37,250.00 | 37,250.00 | 62,500 |
| 2024-02-16 | 38,050.00 | 38,250.00 | 37,250.00 | 37,700.00 | 37,700.00 | 123,505 |
| 2024-02-15 | 36,300.00 | 38,500.00 | 35,850.00 | 38,000.00 | 38,000.00 | 326,276 |
| 2024-02-14 | 34,900.00 | 35,900.00 | 34,300.00 | 35,800.00 | 35,800.00 | 158,013 |
| 2024-02-13 | 35,650.00 | 35,800.00 | 34,850.00 | 35,100.00 | 35,100.00 | 150,488 |
| 2024-02-08 | 35,550.00 | 35,750.00 | 35,200.00 | 35,250.00 | 35,250.00 | 110,888 |
| 2024-02-07 | 36,350.00 | 36,500.00 | 35,050.00 | 35,350.00 | 35,350.00 | 167,294 |
| 2024-02-06 | 36,100.00 | 36,350.00 | 34,800.00 | 36,100.00 | 36,100.00 | 142,791 |
| 2024-02-05 | 36,700.00 | 36,850.00 | 36,100.00 | 36,150.00 | 36,150.00 | 85,817 |
| 2024-02-02 | 36,550.00 | 36,850.00 | 35,750.00 | 36,700.00 | 36,700.00 | 218,528 |
| 2024-02-01 | 38,950.00 | 38,950.00 | 35,850.00 | 36,100.00 | 36,100.00 | 385,145 |
| 2024-01-31 | 38,800.00 | 39,350.00 | 38,300.00 | 38,600.00 | 38,600.00 | 76,730 |
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.