DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 37,900.00 | 38,750.00 | 36,950.00 | 38,550.00 | 38,550.00 | 97,556 |
| 2023-02-08 | 38,550.00 | 38,900.00 | 38,050.00 | 38,250.00 | 38,250.00 | 98,120 |
| 2023-02-07 | 36,200.00 | 39,000.00 | 36,150.00 | 38,450.00 | 38,450.00 | 335,460 |
| 2023-02-06 | 36,300.00 | 36,650.00 | 35,700.00 | 36,100.00 | 36,100.00 | 94,387 |
| 2023-02-03 | 36,600.00 | 36,600.00 | 36,050.00 | 36,400.00 | 36,400.00 | 74,321 |
| 2023-02-02 | 36,300.00 | 36,850.00 | 35,850.00 | 36,500.00 | 36,500.00 | 155,348 |
| 2023-02-01 | 36,200.00 | 36,300.00 | 35,150.00 | 35,750.00 | 35,750.00 | 94,192 |
| 2023-01-31 | 35,600.00 | 36,100.00 | 35,450.00 | 35,950.00 | 35,950.00 | 83,624 |
| 2023-01-30 | 36,250.00 | 36,250.00 | 35,350.00 | 35,750.00 | 35,750.00 | 86,517 |
| 2023-01-27 | 36,100.00 | 36,200.00 | 35,500.00 | 35,850.00 | 35,850.00 | 139,522 |
| 2023-01-26 | 35,650.00 | 35,950.00 | 35,350.00 | 35,650.00 | 35,650.00 | 139,226 |
| 2023-01-25 | 35,950.00 | 35,950.00 | 35,050.00 | 35,900.00 | 35,900.00 | 205,440 |
| 2023-01-20 | 34,750.00 | 35,300.00 | 34,700.00 | 35,100.00 | 35,100.00 | 114,154 |
| 2023-01-19 | 34,550.00 | 34,900.00 | 34,200.00 | 34,750.00 | 34,750.00 | 182,937 |
| 2023-01-18 | 34,950.00 | 35,100.00 | 34,100.00 | 34,900.00 | 34,900.00 | 162,562 |
| 2023-01-17 | 35,250.00 | 35,600.00 | 34,800.00 | 34,950.00 | 34,950.00 | 134,898 |
| 2023-01-16 | 35,200.00 | 35,750.00 | 34,950.00 | 35,250.00 | 35,250.00 | 181,380 |
| 2023-01-13 | 35,300.00 | 35,350.00 | 34,600.00 | 34,700.00 | 34,700.00 | 154,390 |
| 2023-01-12 | 37,250.00 | 37,300.00 | 35,100.00 | 35,100.00 | 35,100.00 | 383,525 |
| 2023-01-11 | 36,700.00 | 37,500.00 | 36,550.00 | 37,150.00 | 37,150.00 | 153,898 |
| 2023-01-10 | 37,100.00 | 37,400.00 | 35,850.00 | 36,200.00 | 36,200.00 | 181,630 |
| 2023-01-09 | 37,750.00 | 38,200.00 | 37,000.00 | 37,100.00 | 37,100.00 | 137,414 |
| 2023-01-06 | 37,100.00 | 37,900.00 | 36,550.00 | 37,050.00 | 37,050.00 | 145,555 |
| 2023-01-05 | 40,250.00 | 40,300.00 | 36,300.00 | 36,850.00 | 36,850.00 | 568,489 |
| 2023-01-04 | 38,350.00 | 40,300.00 | 37,950.00 | 40,200.00 | 40,200.00 | 121,216 |
| 2023-01-03 | 38,950.00 | 39,500.00 | 38,250.00 | 38,900.00 | 38,900.00 | 75,356 |
| 2023-01-02 | 39,500.00 | 39,850.00 | 38,650.00 | 38,950.00 | 38,950.00 | 56,971 |
| 2022-12-29 | 39,900.00 | 40,300.00 | 38,800.00 | 39,100.00 | 39,100.00 | 82,595 |
| 2022-12-28 | 40,850.00 | 40,900.00 | 39,500.00 | 40,450.00 | 40,450.00 | 145,221 |
| 2022-12-27 | 41,400.00 | 41,600.00 | 40,500.00 | 41,150.00 | 41,150.00 | 170,729 |
| 2022-12-26 | 39,900.00 | 41,400.00 | 39,500.00 | 40,850.00 | 40,850.00 | 123,671 |
| 2022-12-23 | 40,050.00 | 40,550.00 | 39,150.00 | 40,200.00 | 40,200.00 | 107,012 |
| 2022-12-22 | 39,200.00 | 41,150.00 | 39,150.00 | 40,900.00 | 40,900.00 | 161,278 |
| 2022-12-21 | 39,650.00 | 39,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 46,925 |
| 2022-12-20 | 39,600.00 | 40,500.00 | 39,000.00 | 39,400.00 | 39,400.00 | 54,896 |
| 2022-12-19 | 39,800.00 | 40,500.00 | 39,100.00 | 39,850.00 | 39,850.00 | 39,585 |
| 2022-12-16 | 40,900.00 | 41,150.00 | 39,800.00 | 39,850.00 | 39,850.00 | 118,788 |
| 2022-12-15 | 40,650.00 | 41,850.00 | 40,350.00 | 41,550.00 | 41,550.00 | 128,932 |
| 2022-12-14 | 38,100.00 | 41,000.00 | 38,100.00 | 41,000.00 | 41,000.00 | 191,012 |
| 2022-12-13 | 38,600.00 | 38,800.00 | 37,600.00 | 38,100.00 | 38,100.00 | 59,792 |
| 2022-12-12 | 38,550.00 | 38,700.00 | 38,000.00 | 38,150.00 | 38,150.00 | 57,009 |
| 2022-12-09 | 39,000.00 | 39,650.00 | 38,850.00 | 38,950.00 | 38,950.00 | 72,603 |
| 2022-12-08 | 38,650.00 | 39,300.00 | 38,200.00 | 38,500.00 | 38,500.00 | 113,227 |
| 2022-12-07 | 40,050.00 | 40,100.00 | 38,500.00 | 38,850.00 | 38,850.00 | 155,595 |
| 2022-12-06 | 39,300.00 | 40,900.00 | 39,100.00 | 40,600.00 | 40,600.00 | 117,013 |
| 2022-12-05 | 40,400.00 | 40,800.00 | 39,500.00 | 40,000.00 | 40,000.00 | 67,964 |
| 2022-12-02 | 39,850.00 | 40,400.00 | 39,200.00 | 40,100.00 | 40,100.00 | 64,891 |
| 2022-12-01 | 39,750.00 | 40,900.00 | 39,650.00 | 39,950.00 | 39,950.00 | 171,978 |
| 2022-11-30 | 39,800.00 | 39,800.00 | 38,600.00 | 38,900.00 | 38,900.00 | 148,943 |
| 2022-11-29 | 39,600.00 | 40,300.00 | 39,500.00 | 39,800.00 | 39,800.00 | 65,066 |
| 2022-11-28 | 40,500.00 | 40,600.00 | 39,250.00 | 39,800.00 | 39,800.00 | 128,696 |
| 2022-11-25 | 41,350.00 | 41,400.00 | 40,700.00 | 40,700.00 | 40,700.00 | 45,539 |
| 2022-11-24 | 40,450.00 | 41,850.00 | 40,200.00 | 41,350.00 | 41,350.00 | 157,806 |
| 2022-11-23 | 39,150.00 | 40,150.00 | 38,950.00 | 40,050.00 | 40,050.00 | 105,795 |
| 2022-11-22 | 39,050.00 | 39,500.00 | 38,250.00 | 38,500.00 | 38,500.00 | 130,780 |
| 2022-11-21 | 41,000.00 | 41,450.00 | 39,200.00 | 39,550.00 | 39,550.00 | 112,976 |
| 2022-11-18 | 39,750.00 | 41,600.00 | 39,750.00 | 41,000.00 | 41,000.00 | 181,756 |
| 2022-11-17 | 39,600.00 | 40,200.00 | 38,850.00 | 39,550.00 | 39,550.00 | 115,857 |
| 2022-11-16 | 40,550.00 | 41,100.00 | 40,150.00 | 40,300.00 | 40,300.00 | 111,960 |
| 2022-11-15 | 40,300.00 | 41,400.00 | 40,300.00 | 41,000.00 | 41,000.00 | 137,795 |
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.