DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 42,850.00 | 42,900.00 | 40,350.00 | 41,200.00 | 41,200.00 | 280,322 |
| 2023-05-08 | 43,300.00 | 43,700.00 | 42,550.00 | 43,000.00 | 43,000.00 | 104,921 |
| 2023-05-04 | 42,950.00 | 44,000.00 | 42,400.00 | 42,850.00 | 42,850.00 | 105,482 |
| 2023-05-03 | 43,150.00 | 43,950.00 | 42,400.00 | 43,200.00 | 43,200.00 | 123,112 |
| 2023-05-02 | 43,750.00 | 44,400.00 | 43,100.00 | 43,600.00 | 43,600.00 | 88,926 |
| 2023-04-28 | 42,900.00 | 43,650.00 | 42,250.00 | 43,400.00 | 43,400.00 | 122,622 |
| 2023-04-27 | 42,050.00 | 43,000.00 | 41,600.00 | 42,900.00 | 42,900.00 | 74,802 |
| 2023-04-26 | 42,300.00 | 42,650.00 | 41,650.00 | 42,200.00 | 42,200.00 | 187,708 |
| 2023-04-25 | 44,200.00 | 44,450.00 | 42,150.00 | 42,450.00 | 42,450.00 | 198,768 |
| 2023-04-24 | 43,350.00 | 44,600.00 | 43,250.00 | 44,200.00 | 44,200.00 | 112,078 |
| 2023-04-21 | 44,000.00 | 44,750.00 | 43,550.00 | 43,850.00 | 43,850.00 | 101,869 |
| 2023-04-20 | 45,050.00 | 45,250.00 | 43,800.00 | 44,100.00 | 44,100.00 | 160,897 |
| 2023-04-19 | 45,250.00 | 45,700.00 | 44,550.00 | 45,350.00 | 45,350.00 | 135,088 |
| 2023-04-18 | 46,200.00 | 46,700.00 | 44,650.00 | 45,050.00 | 45,050.00 | 144,378 |
| 2023-04-17 | 46,000.00 | 46,000.00 | 44,700.00 | 45,850.00 | 45,850.00 | 251,772 |
| 2023-04-14 | 47,350.00 | 47,400.00 | 46,100.00 | 46,300.00 | 46,300.00 | 203,229 |
| 2023-04-13 | 46,250.00 | 47,650.00 | 46,000.00 | 46,800.00 | 46,800.00 | 385,167 |
| 2023-04-12 | 47,200.00 | 47,250.00 | 45,550.00 | 46,100.00 | 46,100.00 | 256,290 |
| 2023-04-11 | 45,750.00 | 47,200.00 | 45,250.00 | 47,200.00 | 47,200.00 | 328,618 |
| 2023-04-10 | 47,100.00 | 47,100.00 | 44,800.00 | 45,500.00 | 45,500.00 | 322,162 |
| 2023-04-07 | 46,200.00 | 47,100.00 | 45,700.00 | 47,100.00 | 47,100.00 | 285,215 |
| 2023-04-06 | 46,350.00 | 46,350.00 | 45,000.00 | 45,350.00 | 45,350.00 | 288,351 |
| 2023-04-05 | 48,600.00 | 49,000.00 | 46,000.00 | 46,200.00 | 46,200.00 | 402,393 |
| 2023-04-04 | 48,250.00 | 49,200.00 | 46,650.00 | 47,100.00 | 47,100.00 | 280,391 |
| 2023-04-03 | 47,500.00 | 47,850.00 | 45,500.00 | 47,400.00 | 47,400.00 | 467,452 |
| 2023-03-31 | 48,900.00 | 49,400.00 | 47,900.00 | 48,450.00 | 48,450.00 | 333,381 |
| 2023-03-30 | 49,350.00 | 49,900.00 | 47,550.00 | 48,250.00 | 48,250.00 | 331,898 |
| 2023-03-29 | 50,800.00 | 51,000.00 | 48,200.00 | 49,300.00 | 49,300.00 | 318,523 |
| 2023-03-28 | 48,700.00 | 50,500.00 | 48,650.00 | 50,100.00 | 50,100.00 | 579,139 |
| 2023-03-27 | 49,450.00 | 49,600.00 | 47,150.00 | 47,900.00 | 47,900.00 | 434,469 |
| 2023-03-24 | 45,150.00 | 48,500.00 | 44,900.00 | 47,600.00 | 47,600.00 | 809,685 |
| 2023-03-23 | 42,400.00 | 45,000.00 | 42,400.00 | 44,500.00 | 44,500.00 | 420,892 |
| 2023-03-22 | 42,000.00 | 42,850.00 | 41,250.00 | 42,350.00 | 42,350.00 | 116,018 |
| 2023-03-21 | 43,000.00 | 43,200.00 | 41,550.00 | 41,650.00 | 41,650.00 | 100,290 |
| 2023-03-20 | 40,850.00 | 43,500.00 | 39,850.00 | 42,400.00 | 42,400.00 | 252,146 |
| 2023-03-17 | 39,650.00 | 40,850.00 | 39,500.00 | 40,450.00 | 40,450.00 | 157,003 |
| 2023-03-16 | 39,400.00 | 39,850.00 | 38,450.00 | 39,300.00 | 39,300.00 | 121,236 |
| 2023-03-15 | 40,100.00 | 40,500.00 | 38,750.00 | 39,150.00 | 39,150.00 | 155,883 |
| 2023-03-14 | 42,100.00 | 42,200.00 | 39,300.00 | 39,350.00 | 39,350.00 | 183,163 |
| 2023-03-13 | 40,800.00 | 42,100.00 | 40,500.00 | 41,850.00 | 41,850.00 | 98,974 |
| 2023-03-10 | 42,450.00 | 42,500.00 | 41,100.00 | 41,650.00 | 41,650.00 | 141,553 |
| 2023-03-09 | 43,900.00 | 44,000.00 | 42,200.00 | 43,200.00 | 43,200.00 | 111,917 |
| 2023-03-08 | 43,850.00 | 44,600.00 | 42,850.00 | 43,800.00 | 43,800.00 | 152,802 |
| 2023-03-07 | 44,250.00 | 44,300.00 | 43,000.00 | 43,300.00 | 43,300.00 | 100,788 |
| 2023-03-06 | 43,000.00 | 44,200.00 | 42,500.00 | 44,000.00 | 44,000.00 | 161,628 |
| 2023-03-03 | 43,100.00 | 43,250.00 | 42,200.00 | 42,600.00 | 42,600.00 | 92,553 |
| 2023-03-02 | 44,500.00 | 44,550.00 | 42,650.00 | 42,700.00 | 42,700.00 | 169,518 |
| 2023-02-28 | 43,100.00 | 44,650.00 | 42,800.00 | 44,300.00 | 44,300.00 | 297,666 |
| 2023-02-27 | 42,050.00 | 43,300.00 | 40,600.00 | 43,050.00 | 43,050.00 | 214,919 |
| 2023-02-24 | 41,900.00 | 42,250.00 | 41,400.00 | 42,050.00 | 42,050.00 | 92,686 |
| 2023-02-23 | 42,100.00 | 42,750.00 | 41,100.00 | 41,800.00 | 41,800.00 | 99,082 |
| 2023-02-22 | 42,500.00 | 43,200.00 | 41,700.00 | 42,000.00 | 42,000.00 | 152,190 |
| 2023-02-21 | 43,100.00 | 43,300.00 | 42,450.00 | 43,300.00 | 43,300.00 | 214,863 |
| 2023-02-20 | 40,050.00 | 42,900.00 | 39,600.00 | 42,800.00 | 42,800.00 | 307,771 |
| 2023-02-17 | 40,700.00 | 41,000.00 | 39,750.00 | 40,000.00 | 40,000.00 | 118,289 |
| 2023-02-16 | 40,650.00 | 41,450.00 | 40,100.00 | 41,200.00 | 41,200.00 | 107,769 |
| 2023-02-15 | 40,150.00 | 42,000.00 | 39,850.00 | 40,600.00 | 40,600.00 | 283,511 |
| 2023-02-14 | 38,350.00 | 40,250.00 | 38,200.00 | 40,100.00 | 40,100.00 | 265,744 |
| 2023-02-13 | 37,550.00 | 38,700.00 | 37,050.00 | 37,900.00 | 37,900.00 | 80,374 |
| 2023-02-10 | 38,250.00 | 38,550.00 | 37,600.00 | 37,850.00 | 37,850.00 | 72,497 |
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.