DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 52,900.00 | 54,100.00 | 51,700.00 | 53,300.00 | 53,300.00 | 192,080 |
| 2026-04-21 | 54,000.00 | 54,300.00 | 51,600.00 | 52,600.00 | 52,600.00 | 239,279 |
| 2026-04-20 | 55,000.00 | 55,100.00 | 53,200.00 | 53,600.00 | 53,600.00 | 197,724 |
| 2026-04-17 | 56,900.00 | 57,300.00 | 54,600.00 | 55,800.00 | 55,800.00 | 251,071 |
| 2026-04-16 | 51,500.00 | 55,900.00 | 51,500.00 | 55,400.00 | 55,400.00 | 359,178 |
| 2026-04-15 | 51,400.00 | 52,000.00 | 50,100.00 | 50,800.00 | 50,800.00 | 180,080 |
| 2026-04-14 | 52,900.00 | 53,500.00 | 50,200.00 | 50,600.00 | 50,600.00 | 162,084 |
| 2026-04-13 | 52,200.00 | 54,600.00 | 51,700.00 | 52,800.00 | 52,800.00 | 224,593 |
| 2026-04-10 | 48,000.00 | 54,200.00 | 47,750.00 | 53,400.00 | 53,400.00 | 496,690 |
| 2026-04-09 | 44,150.00 | 47,200.00 | 44,100.00 | 47,200.00 | 47,200.00 | 300,070 |
| 2026-04-08 | 44,250.00 | 44,950.00 | 42,100.00 | 44,550.00 | 44,550.00 | 312,669 |
| 2026-04-07 | 44,050.00 | 44,650.00 | 41,150.00 | 41,850.00 | 41,850.00 | 180,104 |
| 2026-04-06 | 44,150.00 | 45,800.00 | 43,400.00 | 43,650.00 | 43,650.00 | 135,972 |
| 2026-04-03 | 45,300.00 | 46,150.00 | 43,400.00 | 43,850.00 | 43,850.00 | 188,512 |
| 2026-04-02 | 50,000.00 | 50,200.00 | 44,000.00 | 44,500.00 | 44,500.00 | 420,961 |
| 2026-04-01 | 52,600.00 | 53,500.00 | 49,350.00 | 49,700.00 | 49,700.00 | 277,898 |
| 2026-03-31 | 48,900.00 | 51,000.00 | 48,150.00 | 50,200.00 | 50,200.00 | 235,894 |
| 2026-03-30 | 50,100.00 | 51,400.00 | 47,000.00 | 50,400.00 | 50,400.00 | 263,390 |
| 2026-03-27 | 51,000.00 | 53,400.00 | 50,100.00 | 53,000.00 | 53,000.00 | 222,488 |
| 2026-03-26 | 53,300.00 | 54,800.00 | 51,200.00 | 52,900.00 | 52,900.00 | 348,951 |
| 2026-03-25 | 48,850.00 | 53,300.00 | 48,550.00 | 52,500.00 | 52,500.00 | 498,435 |
| 2026-03-24 | 51,200.00 | 52,000.00 | 47,450.00 | 48,100.00 | 48,100.00 | 307,664 |
| 2026-03-23 | 46,350.00 | 51,700.00 | 46,300.00 | 48,500.00 | 48,500.00 | 594,356 |
| 2026-03-20 | 44,900.00 | 48,800.00 | 44,800.00 | 47,950.00 | 47,950.00 | 391,400 |
| 2026-03-19 | 44,750.00 | 46,150.00 | 44,500.00 | 44,500.00 | 44,500.00 | 166,170 |
| 2026-03-18 | 47,050.00 | 47,900.00 | 46,300.00 | 46,850.00 | 46,850.00 | 181,132 |
| 2026-03-17 | 47,900.00 | 48,550.00 | 46,300.00 | 46,600.00 | 46,600.00 | 294,522 |
| 2026-03-16 | 44,850.00 | 48,100.00 | 44,050.00 | 47,600.00 | 47,600.00 | 635,113 |
| 2026-03-13 | 39,800.00 | 46,200.00 | 39,500.00 | 43,900.00 | 43,900.00 | 488,623 |
| 2026-03-12 | 41,850.00 | 42,700.00 | 40,400.00 | 41,050.00 | 41,050.00 | 160,320 |
| 2026-03-11 | 41,300.00 | 43,500.00 | 41,050.00 | 41,950.00 | 41,950.00 | 235,383 |
| 2026-03-10 | 40,700.00 | 41,550.00 | 39,800.00 | 40,950.00 | 40,950.00 | 222,398 |
| 2026-03-09 | 37,250.00 | 38,600.00 | 35,950.00 | 38,150.00 | 38,150.00 | 216,410 |
| 2026-03-06 | 36,550.00 | 39,750.00 | 36,400.00 | 39,050.00 | 39,050.00 | 170,767 |
| 2026-03-05 | 36,100.00 | 39,050.00 | 35,550.00 | 37,400.00 | 37,400.00 | 259,576 |
| 2026-03-04 | 39,350.00 | 40,000.00 | 33,650.00 | 34,000.00 | 34,000.00 | 303,071 |
| 2026-03-03 | 40,800.00 | 43,650.00 | 40,000.00 | 40,450.00 | 40,450.00 | 245,064 |
| 2026-02-27 | 42,350.00 | 42,550.00 | 41,200.00 | 41,750.00 | 41,750.00 | 239,218 |
| 2026-02-26 | 44,450.00 | 44,550.00 | 42,800.00 | 43,700.00 | 43,700.00 | 141,769 |
| 2026-02-25 | 45,150.00 | 45,600.00 | 42,700.00 | 43,450.00 | 43,450.00 | 199,432 |
| 2026-02-24 | 43,700.00 | 45,200.00 | 43,000.00 | 44,600.00 | 44,600.00 | 187,946 |
| 2026-02-23 | 44,000.00 | 45,450.00 | 43,400.00 | 44,000.00 | 44,000.00 | 239,177 |
| 2026-02-20 | 41,950.00 | 44,100.00 | 41,800.00 | 43,600.00 | 43,600.00 | 250,122 |
| 2026-02-19 | 42,500.00 | 42,650.00 | 41,050.00 | 42,250.00 | 42,250.00 | 315,357 |
| 2026-02-13 | 43,950.00 | 45,150.00 | 41,500.00 | 41,700.00 | 41,700.00 | 400,272 |
| 2026-02-12 | 44,950.00 | 47,850.00 | 44,350.00 | 45,250.00 | 45,250.00 | 813,034 |
| 2026-02-11 | 42,200.00 | 44,850.00 | 41,800.00 | 42,800.00 | 42,800.00 | 412,711 |
| 2026-02-10 | 42,100.00 | 44,350.00 | 41,900.00 | 41,900.00 | 41,900.00 | 343,320 |
| 2026-02-09 | 37,500.00 | 43,600.00 | 37,500.00 | 43,000.00 | 43,000.00 | 647,607 |
| 2026-02-06 | 37,300.00 | 37,550.00 | 35,950.00 | 36,700.00 | 36,700.00 | 129,090 |
| 2026-02-05 | 38,800.00 | 39,800.00 | 37,850.00 | 38,150.00 | 38,150.00 | 247,739 |
| 2026-02-04 | 38,750.00 | 39,600.00 | 38,450.00 | 39,250.00 | 39,250.00 | 200,565 |
| 2026-02-03 | 38,400.00 | 39,150.00 | 37,900.00 | 39,050.00 | 39,050.00 | 143,654 |
| 2026-02-02 | 37,500.00 | 38,700.00 | 37,000.00 | 37,350.00 | 37,350.00 | 229,765 |
| 2026-01-30 | 39,800.00 | 40,250.00 | 38,550.00 | 39,050.00 | 39,050.00 | 275,136 |
| 2026-01-29 | 40,200.00 | 40,650.00 | 37,500.00 | 39,450.00 | 39,450.00 | 395,308 |
| 2026-01-28 | 38,250.00 | 39,650.00 | 38,150.00 | 39,500.00 | 39,500.00 | 358,108 |
| 2026-01-27 | 37,900.00 | 38,900.00 | 37,400.00 | 37,900.00 | 37,900.00 | 265,137 |
| 2026-01-26 | 36,900.00 | 37,900.00 | 36,300.00 | 37,900.00 | 37,900.00 | 289,990 |
| 2026-01-23 | 36,400.00 | 36,750.00 | 36,100.00 | 36,600.00 | 36,600.00 | 197,132 |
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.