DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 28,950.00 | 30,600.00 | 28,700.00 | 30,000.00 | 30,000.00 | 149,711 |
| 2026-07-20 | 31,150.00 | 31,200.00 | 29,150.00 | 29,200.00 | 29,200.00 | 109,044 |
| 2026-07-16 | 31,400.00 | 32,750.00 | 30,150.00 | 31,750.00 | 31,750.00 | 154,345 |
| 2026-07-15 | 29,500.00 | 31,850.00 | 29,500.00 | 31,650.00 | 31,650.00 | 167,620 |
| 2026-07-14 | 29,800.00 | 29,800.00 | 27,600.00 | 28,750.00 | 28,750.00 | 98,888 |
| 2026-07-13 | 30,650.00 | 31,950.00 | 29,000.00 | 29,150.00 | 29,150.00 | 139,480 |
| 2026-07-10 | 29,850.00 | 30,800.00 | 29,650.00 | 30,150.00 | 30,150.00 | 152,483 |
| 2026-07-09 | 28,350.00 | 28,850.00 | 27,450.00 | 28,600.00 | 28,600.00 | 246,127 |
| 2026-07-08 | 28,750.00 | 29,550.00 | 27,700.00 | 28,300.00 | 28,300.00 | 140,544 |
| 2026-07-07 | 30,200.00 | 31,100.00 | 28,850.00 | 29,400.00 | 29,400.00 | 209,926 |
| 2026-07-06 | 32,550.00 | 32,750.00 | 29,900.00 | 30,500.00 | 30,500.00 | 138,303 |
| 2026-07-03 | 31,850.00 | 32,450.00 | 30,050.00 | 32,250.00 | 32,250.00 | 179,282 |
| 2026-07-02 | 32,250.00 | 32,250.00 | 30,200.00 | 30,350.00 | 30,350.00 | 153,140 |
| 2026-07-01 | 33,150.00 | 34,400.00 | 32,350.00 | 32,550.00 | 32,550.00 | 160,217 |
| 2026-06-30 | 32,600.00 | 33,450.00 | 32,250.00 | 32,800.00 | 32,800.00 | 162,066 |
| 2026-06-29 | 29,900.00 | 33,100.00 | 29,850.00 | 32,900.00 | 32,900.00 | 181,047 |
| 2026-06-26 | 31,250.00 | 32,200.00 | 29,600.00 | 30,350.00 | 30,350.00 | 218,342 |
| 2026-06-25 | 33,700.00 | 34,350.00 | 31,400.00 | 31,900.00 | 31,900.00 | 265,797 |
| 2026-06-24 | 33,100.00 | 34,800.00 | 32,600.00 | 33,850.00 | 33,850.00 | 204,072 |
| 2026-06-23 | 34,650.00 | 34,950.00 | 32,400.00 | 32,650.00 | 32,650.00 | 243,243 |
| 2026-06-22 | 35,250.00 | 35,950.00 | 33,450.00 | 34,600.00 | 34,600.00 | 166,576 |
| 2026-06-19 | 37,150.00 | 37,150.00 | 34,600.00 | 35,500.00 | 35,500.00 | 123,810 |
| 2026-06-18 | 38,000.00 | 38,000.00 | 36,700.00 | 36,950.00 | 36,950.00 | 163,008 |
| 2026-06-17 | 37,400.00 | 38,700.00 | 36,950.00 | 38,000.00 | 38,000.00 | 152,410 |
| 2026-06-16 | 38,600.00 | 39,300.00 | 37,350.00 | 37,500.00 | 37,500.00 | 131,621 |
| 2026-06-15 | 37,500.00 | 38,900.00 | 37,350.00 | 38,850.00 | 38,850.00 | 146,431 |
| 2026-06-12 | 38,000.00 | 38,200.00 | 36,100.00 | 36,650.00 | 36,650.00 | 259,057 |
| 2026-06-11 | 34,000.00 | 37,800.00 | 33,100.00 | 37,050.00 | 37,050.00 | 454,280 |
| 2026-06-10 | 33,350.00 | 35,550.00 | 32,900.00 | 34,400.00 | 34,400.00 | 184,864 |
| 2026-06-09 | 31,900.00 | 34,900.00 | 31,550.00 | 33,300.00 | 33,300.00 | 185,031 |
| 2026-06-08 | 33,400.00 | 33,450.00 | 31,250.00 | 31,700.00 | 31,700.00 | 230,997 |
| 2026-06-05 | 35,650.00 | 35,650.00 | 33,700.00 | 34,700.00 | 34,700.00 | 214,532 |
| 2026-06-04 | 35,800.00 | 36,950.00 | 35,150.00 | 35,650.00 | 35,650.00 | 252,016 |
| 2026-06-02 | 36,250.00 | 36,900.00 | 35,450.00 | 35,800.00 | 35,800.00 | 257,379 |
| 2026-06-01 | 38,750.00 | 40,200.00 | 36,450.00 | 37,050.00 | 37,050.00 | 331,440 |
| 2026-05-29 | 40,450.00 | 40,700.00 | 37,850.00 | 38,850.00 | 38,850.00 | 264,946 |
| 2026-05-28 | 42,600.00 | 42,650.00 | 38,250.00 | 40,050.00 | 40,050.00 | 413,904 |
| 2026-05-27 | 46,850.00 | 46,850.00 | 42,150.00 | 42,500.00 | 42,500.00 | 376,586 |
| 2026-05-26 | 47,200.00 | 47,600.00 | 45,750.00 | 46,850.00 | 46,850.00 | 205,731 |
| 2026-05-22 | 45,300.00 | 47,050.00 | 43,000.00 | 45,950.00 | 45,950.00 | 171,913 |
| 2026-05-21 | 43,100.00 | 45,500.00 | 43,100.00 | 44,450.00 | 44,450.00 | 186,166 |
| 2026-05-20 | 44,000.00 | 44,300.00 | 41,550.00 | 42,150.00 | 42,150.00 | 151,639 |
| 2026-05-19 | 45,150.00 | 45,450.00 | 43,300.00 | 44,600.00 | 44,600.00 | 140,747 |
| 2026-05-18 | 46,550.00 | 46,550.00 | 42,950.00 | 45,100.00 | 45,100.00 | 189,161 |
| 2026-05-15 | 52,100.00 | 53,200.00 | 46,250.00 | 47,000.00 | 47,000.00 | 342,193 |
| 2026-05-14 | 50,200.00 | 52,100.00 | 49,700.00 | 52,000.00 | 52,000.00 | 241,717 |
| 2026-05-13 | 49,750.00 | 52,500.00 | 48,600.00 | 50,200.00 | 50,200.00 | 211,629 |
| 2026-05-12 | 49,800.00 | 52,500.00 | 47,250.00 | 49,400.00 | 49,400.00 | 322,355 |
| 2026-05-11 | 51,900.00 | 51,900.00 | 48,500.00 | 49,550.00 | 49,550.00 | 219,228 |
| 2026-05-08 | 51,200.00 | 52,700.00 | 50,200.00 | 51,600.00 | 51,600.00 | 134,547 |
| 2026-05-07 | 53,200.00 | 53,300.00 | 51,100.00 | 51,700.00 | 51,700.00 | 139,780 |
| 2026-05-06 | 53,700.00 | 53,700.00 | 51,200.00 | 52,500.00 | 52,500.00 | 211,120 |
| 2026-05-04 | 52,600.00 | 53,400.00 | 51,900.00 | 53,000.00 | 53,000.00 | 129,966 |
| 2026-04-30 | 52,400.00 | 52,600.00 | 50,200.00 | 50,500.00 | 50,500.00 | 189,251 |
| 2026-04-29 | 52,700.00 | 53,700.00 | 51,900.00 | 52,600.00 | 52,600.00 | 155,282 |
| 2026-04-28 | 53,800.00 | 54,400.00 | 52,400.00 | 53,000.00 | 53,000.00 | 164,304 |
| 2026-04-27 | 53,600.00 | 54,200.00 | 51,800.00 | 54,200.00 | 54,200.00 | 207,303 |
| 2026-04-24 | 51,600.00 | 53,200.00 | 51,100.00 | 53,100.00 | 53,100.00 | 154,579 |
| 2026-04-23 | 54,800.00 | 54,800.00 | 49,750.00 | 51,000.00 | 51,000.00 | 336,135 |
| 2026-04-22 | 52,900.00 | 54,100.00 | 51,700.00 | 53,300.00 | 53,300.00 | 192,080 |
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.