DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 42,050.00 | 42,050.00 | 40,950.00 | 41,650.00 | 41,650.00 | 96,986 |
| 2023-11-02 | 41,300.00 | 42,100.00 | 40,900.00 | 41,950.00 | 41,950.00 | 149,883 |
| 2023-11-01 | 38,650.00 | 40,900.00 | 38,650.00 | 40,650.00 | 40,650.00 | 173,975 |
| 2023-10-31 | 42,650.00 | 42,700.00 | 37,250.00 | 38,600.00 | 38,600.00 | 493,369 |
| 2023-10-30 | 42,700.00 | 43,650.00 | 42,500.00 | 42,600.00 | 42,600.00 | 330,082 |
| 2023-10-27 | 45,200.00 | 45,450.00 | 42,400.00 | 43,150.00 | 43,150.00 | 172,367 |
| 2023-10-26 | 43,750.00 | 45,050.00 | 43,700.00 | 44,900.00 | 44,900.00 | 153,024 |
| 2023-10-25 | 45,000.00 | 45,400.00 | 44,050.00 | 45,100.00 | 45,100.00 | 141,378 |
| 2023-10-24 | 44,900.00 | 45,200.00 | 43,600.00 | 44,700.00 | 44,700.00 | 163,955 |
| 2023-10-23 | 43,500.00 | 45,450.00 | 43,200.00 | 44,500.00 | 44,500.00 | 248,176 |
| 2023-10-20 | 42,250.00 | 44,350.00 | 41,750.00 | 43,600.00 | 43,600.00 | 191,202 |
| 2023-10-19 | 42,500.00 | 44,400.00 | 42,250.00 | 42,800.00 | 42,800.00 | 134,767 |
| 2023-10-18 | 44,400.00 | 44,500.00 | 42,800.00 | 43,300.00 | 43,300.00 | 84,501 |
| 2023-10-17 | 42,800.00 | 44,500.00 | 42,450.00 | 44,400.00 | 44,400.00 | 120,370 |
| 2023-10-16 | 43,100.00 | 43,400.00 | 41,900.00 | 42,750.00 | 42,750.00 | 77,728 |
| 2023-10-13 | 43,100.00 | 44,200.00 | 42,750.00 | 43,100.00 | 43,100.00 | 81,481 |
| 2023-10-12 | 42,500.00 | 43,650.00 | 42,000.00 | 43,500.00 | 43,500.00 | 91,750 |
| 2023-10-11 | 41,800.00 | 43,300.00 | 41,600.00 | 42,200.00 | 42,200.00 | 82,027 |
| 2023-10-10 | 42,900.00 | 43,250.00 | 40,850.00 | 41,350.00 | 41,350.00 | 145,885 |
| 2023-10-06 | 42,650.00 | 43,250.00 | 42,100.00 | 42,650.00 | 42,650.00 | 95,730 |
| 2023-10-05 | 42,400.00 | 43,450.00 | 41,750.00 | 42,150.00 | 42,150.00 | 67,709 |
| 2023-10-04 | 42,300.00 | 43,000.00 | 41,100.00 | 41,950.00 | 41,950.00 | 86,479 |
| 2023-09-27 | 42,050.00 | 43,100.00 | 41,700.00 | 42,750.00 | 42,750.00 | 58,975 |
| 2023-09-26 | 43,400.00 | 43,950.00 | 42,450.00 | 42,550.00 | 42,550.00 | 57,895 |
| 2023-09-25 | 43,950.00 | 44,050.00 | 43,050.00 | 43,700.00 | 43,700.00 | 48,383 |
| 2023-09-22 | 42,300.00 | 43,900.00 | 42,250.00 | 43,900.00 | 43,900.00 | 81,549 |
| 2023-09-21 | 43,300.00 | 43,850.00 | 42,350.00 | 42,700.00 | 42,700.00 | 62,433 |
| 2023-09-20 | 44,000.00 | 44,600.00 | 43,500.00 | 44,000.00 | 44,000.00 | 58,283 |
| 2023-09-19 | 45,100.00 | 45,500.00 | 43,500.00 | 44,000.00 | 44,000.00 | 72,888 |
| 2023-09-18 | 43,950.00 | 45,250.00 | 43,850.00 | 45,100.00 | 45,100.00 | 71,605 |
| 2023-09-15 | 45,200.00 | 45,300.00 | 44,250.00 | 44,950.00 | 44,950.00 | 96,417 |
| 2023-09-14 | 42,800.00 | 45,850.00 | 42,550.00 | 45,100.00 | 45,100.00 | 372,922 |
| 2023-09-13 | 41,800.00 | 43,000.00 | 41,750.00 | 42,150.00 | 42,150.00 | 96,223 |
| 2023-09-12 | 41,850.00 | 42,550.00 | 41,200.00 | 42,100.00 | 42,100.00 | 140,765 |
| 2023-09-11 | 42,700.00 | 43,000.00 | 40,800.00 | 41,850.00 | 41,850.00 | 186,713 |
| 2023-09-08 | 45,400.00 | 45,400.00 | 40,400.00 | 42,600.00 | 42,600.00 | 423,675 |
| 2023-09-07 | 45,000.00 | 45,550.00 | 44,200.00 | 45,050.00 | 45,050.00 | 126,246 |
| 2023-09-06 | 45,550.00 | 46,150.00 | 45,150.00 | 45,150.00 | 45,150.00 | 99,760 |
| 2023-09-05 | 44,250.00 | 46,000.00 | 44,150.00 | 45,600.00 | 45,600.00 | 195,701 |
| 2023-09-04 | 45,750.00 | 46,400.00 | 43,900.00 | 44,300.00 | 44,300.00 | 181,606 |
| 2023-09-01 | 42,800.00 | 46,350.00 | 42,400.00 | 46,050.00 | 46,050.00 | 461,117 |
| 2023-08-31 | 42,800.00 | 43,400.00 | 42,150.00 | 42,750.00 | 42,750.00 | 235,870 |
| 2023-08-30 | 43,750.00 | 44,000.00 | 42,150.00 | 42,150.00 | 42,150.00 | 184,016 |
| 2023-08-29 | 44,400.00 | 44,550.00 | 41,400.00 | 43,200.00 | 43,200.00 | 335,679 |
| 2023-08-28 | 43,650.00 | 44,100.00 | 43,200.00 | 43,900.00 | 43,900.00 | 361,427 |
| 2023-08-25 | 43,000.00 | 43,450.00 | 42,650.00 | 43,250.00 | 43,250.00 | 76,092 |
| 2023-08-24 | 45,100.00 | 45,200.00 | 43,550.00 | 43,650.00 | 43,650.00 | 81,581 |
| 2023-08-23 | 43,250.00 | 44,850.00 | 43,000.00 | 44,600.00 | 44,600.00 | 119,957 |
| 2023-08-22 | 44,850.00 | 45,000.00 | 43,400.00 | 43,800.00 | 43,800.00 | 84,217 |
| 2023-08-21 | 45,450.00 | 45,500.00 | 44,250.00 | 44,550.00 | 44,550.00 | 97,201 |
| 2023-08-18 | 44,600.00 | 45,700.00 | 44,250.00 | 45,250.00 | 45,250.00 | 152,489 |
| 2023-08-17 | 43,200.00 | 45,450.00 | 43,000.00 | 45,150.00 | 45,150.00 | 248,027 |
| 2023-08-16 | 43,200.00 | 44,300.00 | 43,000.00 | 43,500.00 | 43,500.00 | 176,567 |
| 2023-08-14 | 42,550.00 | 43,500.00 | 42,000.00 | 43,300.00 | 43,300.00 | 255,544 |
| 2023-08-11 | 40,600.00 | 41,950.00 | 40,600.00 | 41,700.00 | 41,700.00 | 103,288 |
| 2023-08-10 | 40,450.00 | 41,150.00 | 39,300.00 | 41,000.00 | 41,000.00 | 115,953 |
| 2023-08-09 | 41,000.00 | 41,250.00 | 40,200.00 | 40,850.00 | 40,850.00 | 59,648 |
| 2023-08-08 | 41,600.00 | 42,400.00 | 40,200.00 | 40,900.00 | 40,900.00 | 122,484 |
| 2023-08-07 | 39,150.00 | 41,650.00 | 38,900.00 | 41,150.00 | 41,150.00 | 182,807 |
| 2023-08-04 | 39,450.00 | 39,650.00 | 38,850.00 | 39,100.00 | 39,100.00 | 54,749 |
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.