DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 39,550.00 | 39,700.00 | 38,550.00 | 39,450.00 | 39,450.00 | 109,901 |
| 2023-08-02 | 40,500.00 | 41,300.00 | 39,550.00 | 39,650.00 | 39,650.00 | 118,454 |
| 2023-08-01 | 40,050.00 | 40,750.00 | 39,700.00 | 40,600.00 | 40,600.00 | 122,903 |
| 2023-07-31 | 41,000.00 | 41,200.00 | 39,900.00 | 40,300.00 | 40,300.00 | 91,065 |
| 2023-07-28 | 40,900.00 | 41,500.00 | 40,300.00 | 40,750.00 | 40,750.00 | 110,149 |
| 2023-07-27 | 39,650.00 | 41,400.00 | 39,650.00 | 41,200.00 | 41,200.00 | 109,883 |
| 2023-07-26 | 40,600.00 | 41,400.00 | 39,600.00 | 39,650.00 | 39,650.00 | 180,355 |
| 2023-07-25 | 41,500.00 | 42,300.00 | 41,150.00 | 41,350.00 | 41,350.00 | 116,444 |
| 2023-07-24 | 42,500.00 | 42,850.00 | 41,450.00 | 41,850.00 | 41,850.00 | 104,354 |
| 2023-07-21 | 43,500.00 | 43,500.00 | 42,500.00 | 42,800.00 | 42,800.00 | 154,909 |
| 2023-07-20 | 43,500.00 | 44,600.00 | 42,400.00 | 44,400.00 | 44,400.00 | 156,028 |
| 2023-07-19 | 43,800.00 | 43,950.00 | 42,600.00 | 43,500.00 | 43,500.00 | 94,092 |
| 2023-07-18 | 43,250.00 | 43,900.00 | 43,000.00 | 43,600.00 | 43,600.00 | 72,092 |
| 2023-07-17 | 43,000.00 | 44,000.00 | 42,400.00 | 43,400.00 | 43,400.00 | 69,814 |
| 2023-07-14 | 43,800.00 | 44,750.00 | 43,250.00 | 43,450.00 | 43,450.00 | 114,689 |
| 2023-07-13 | 44,350.00 | 44,700.00 | 43,400.00 | 43,900.00 | 43,900.00 | 90,977 |
| 2023-07-12 | 43,100.00 | 44,100.00 | 42,900.00 | 44,000.00 | 44,000.00 | 77,100 |
| 2023-07-11 | 42,500.00 | 43,650.00 | 42,150.00 | 43,350.00 | 43,350.00 | 102,293 |
| 2023-07-10 | 43,900.00 | 44,000.00 | 41,650.00 | 41,950.00 | 41,950.00 | 150,673 |
| 2023-07-07 | 44,950.00 | 44,950.00 | 43,050.00 | 43,550.00 | 43,550.00 | 231,287 |
| 2023-07-06 | 46,700.00 | 48,000.00 | 44,600.00 | 45,150.00 | 45,150.00 | 262,006 |
| 2023-07-05 | 46,900.00 | 47,000.00 | 45,900.00 | 46,550.00 | 46,550.00 | 124,773 |
| 2023-07-04 | 45,250.00 | 47,350.00 | 45,200.00 | 46,850.00 | 46,850.00 | 189,318 |
| 2023-07-03 | 45,800.00 | 46,650.00 | 45,450.00 | 45,500.00 | 45,500.00 | 132,963 |
| 2023-06-30 | 46,300.00 | 46,450.00 | 45,100.00 | 45,900.00 | 45,900.00 | 108,818 |
| 2023-06-29 | 45,950.00 | 46,900.00 | 45,500.00 | 46,300.00 | 46,300.00 | 259,299 |
| 2023-06-28 | 46,050.00 | 46,450.00 | 45,000.00 | 45,450.00 | 45,450.00 | 125,611 |
| 2023-06-27 | 44,750.00 | 46,100.00 | 44,100.00 | 46,000.00 | 46,000.00 | 210,239 |
| 2023-06-26 | 44,250.00 | 45,750.00 | 43,600.00 | 44,750.00 | 44,750.00 | 192,521 |
| 2023-06-23 | 43,150.00 | 44,700.00 | 42,800.00 | 44,100.00 | 44,100.00 | 138,793 |
| 2023-06-22 | 42,850.00 | 43,800.00 | 42,700.00 | 43,350.00 | 43,350.00 | 93,420 |
| 2023-06-21 | 43,750.00 | 44,500.00 | 43,050.00 | 43,100.00 | 43,100.00 | 101,021 |
| 2023-06-20 | 43,700.00 | 44,150.00 | 42,750.00 | 43,750.00 | 43,750.00 | 102,432 |
| 2023-06-19 | 44,250.00 | 44,250.00 | 42,850.00 | 43,600.00 | 43,600.00 | 164,441 |
| 2023-06-16 | 44,500.00 | 44,950.00 | 43,850.00 | 44,200.00 | 44,200.00 | 108,696 |
| 2023-06-15 | 43,800.00 | 44,800.00 | 43,000.00 | 44,500.00 | 44,500.00 | 156,592 |
| 2023-06-14 | 44,850.00 | 44,850.00 | 43,150.00 | 43,800.00 | 43,800.00 | 251,703 |
| 2023-06-13 | 45,950.00 | 46,950.00 | 44,600.00 | 44,800.00 | 44,800.00 | 218,879 |
| 2023-06-12 | 46,000.00 | 46,150.00 | 44,650.00 | 45,600.00 | 45,600.00 | 117,465 |
| 2023-06-09 | 45,500.00 | 46,650.00 | 44,650.00 | 45,650.00 | 45,650.00 | 213,338 |
| 2023-06-08 | 45,300.00 | 45,300.00 | 44,200.00 | 45,200.00 | 45,200.00 | 86,347 |
| 2023-06-07 | 44,550.00 | 45,800.00 | 44,500.00 | 45,350.00 | 45,350.00 | 118,172 |
| 2023-06-05 | 45,000.00 | 45,050.00 | 44,200.00 | 44,750.00 | 44,750.00 | 85,890 |
| 2023-06-02 | 45,850.00 | 45,950.00 | 44,500.00 | 45,050.00 | 45,050.00 | 123,877 |
| 2023-06-01 | 45,800.00 | 45,800.00 | 44,800.00 | 45,600.00 | 45,600.00 | 89,242 |
| 2023-05-31 | 46,600.00 | 46,600.00 | 45,000.00 | 45,800.00 | 45,800.00 | 161,831 |
| 2023-05-30 | 44,800.00 | 46,100.00 | 44,800.00 | 45,850.00 | 45,850.00 | 176,414 |
| 2023-05-26 | 44,700.00 | 45,350.00 | 44,050.00 | 44,250.00 | 44,250.00 | 89,211 |
| 2023-05-25 | 44,100.00 | 44,950.00 | 44,050.00 | 44,700.00 | 44,700.00 | 92,547 |
| 2023-05-24 | 44,000.00 | 44,200.00 | 43,400.00 | 44,050.00 | 44,050.00 | 86,874 |
| 2023-05-23 | 44,400.00 | 44,800.00 | 44,050.00 | 44,450.00 | 44,450.00 | 87,348 |
| 2023-05-22 | 44,250.00 | 45,500.00 | 43,600.00 | 44,450.00 | 44,450.00 | 210,601 |
| 2023-05-19 | 44,350.00 | 44,800.00 | 43,350.00 | 44,150.00 | 44,150.00 | 183,197 |
| 2023-05-18 | 43,150.00 | 44,500.00 | 42,650.00 | 44,250.00 | 44,250.00 | 206,901 |
| 2023-05-17 | 40,500.00 | 44,000.00 | 40,500.00 | 43,150.00 | 43,150.00 | 261,044 |
| 2023-05-16 | 40,050.00 | 41,400.00 | 39,750.00 | 41,000.00 | 41,000.00 | 154,399 |
| 2023-05-15 | 40,300.00 | 40,300.00 | 38,500.00 | 39,500.00 | 39,500.00 | 162,167 |
| 2023-05-12 | 39,900.00 | 40,600.00 | 39,500.00 | 40,300.00 | 40,300.00 | 124,378 |
| 2023-05-11 | 41,200.00 | 41,500.00 | 40,100.00 | 40,500.00 | 40,500.00 | 103,337 |
| 2023-05-10 | 41,200.00 | 41,650.00 | 40,500.00 | 40,800.00 | 40,800.00 | 81,165 |
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.