DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 42,800.00 | 43,450.00 | 42,250.00 | 43,400.00 | 43,400.00 | 178,294 |
| 2025-10-24 | 42,650.00 | 43,500.00 | 42,250.00 | 42,950.00 | 42,950.00 | 185,275 |
| 2025-10-23 | 42,900.00 | 43,300.00 | 41,900.00 | 42,250.00 | 42,250.00 | 198,166 |
| 2025-10-22 | 43,000.00 | 43,200.00 | 41,750.00 | 42,650.00 | 42,650.00 | 143,891 |
| 2025-10-21 | 44,500.00 | 44,600.00 | 42,000.00 | 42,950.00 | 42,950.00 | 255,702 |
| 2025-10-20 | 44,750.00 | 44,750.00 | 42,450.00 | 42,750.00 | 42,750.00 | 424,562 |
| 2025-10-17 | 44,250.00 | 46,250.00 | 44,200.00 | 44,800.00 | 44,800.00 | 133,757 |
| 2025-10-16 | 46,100.00 | 46,250.00 | 44,900.00 | 45,250.00 | 45,250.00 | 158,839 |
| 2025-10-15 | 45,250.00 | 46,250.00 | 44,600.00 | 45,850.00 | 45,850.00 | 124,310 |
| 2025-10-14 | 46,650.00 | 48,050.00 | 44,500.00 | 45,000.00 | 45,000.00 | 195,119 |
| 2025-10-13 | 47,300.00 | 47,650.00 | 45,650.00 | 46,500.00 | 46,500.00 | 228,399 |
| 2025-10-10 | 48,900.00 | 49,200.00 | 47,750.00 | 48,650.00 | 48,650.00 | 166,449 |
| 2025-10-02 | 49,500.00 | 50,300.00 | 47,850.00 | 48,500.00 | 48,500.00 | 180,586 |
| 2025-10-01 | 47,100.00 | 49,600.00 | 47,000.00 | 49,050.00 | 49,050.00 | 242,537 |
| 2025-09-30 | 46,850.00 | 48,150.00 | 46,300.00 | 47,200.00 | 47,200.00 | 81,143 |
| 2025-09-29 | 45,000.00 | 47,250.00 | 44,150.00 | 46,850.00 | 46,850.00 | 125,171 |
| 2025-09-26 | 47,200.00 | 47,300.00 | 44,550.00 | 45,000.00 | 45,000.00 | 223,091 |
| 2025-09-25 | 47,050.00 | 48,300.00 | 46,650.00 | 47,150.00 | 47,150.00 | 177,772 |
| 2025-09-24 | 48,000.00 | 48,850.00 | 46,700.00 | 47,750.00 | 47,750.00 | 159,508 |
| 2025-09-23 | 51,300.00 | 51,300.00 | 48,500.00 | 48,550.00 | 48,550.00 | 261,154 |
| 2025-09-22 | 46,700.00 | 51,700.00 | 46,700.00 | 49,850.00 | 49,850.00 | 779,786 |
| 2025-09-19 | 47,600.00 | 47,700.00 | 45,200.00 | 46,100.00 | 46,100.00 | 220,962 |
| 2025-09-18 | 47,400.00 | 47,650.00 | 46,300.00 | 47,100.00 | 47,100.00 | 154,088 |
| 2025-09-17 | 46,900.00 | 47,300.00 | 46,250.00 | 47,000.00 | 47,000.00 | 156,431 |
| 2025-09-16 | 47,150.00 | 47,750.00 | 46,500.00 | 47,250.00 | 47,250.00 | 165,112 |
| 2025-09-15 | 46,250.00 | 47,200.00 | 45,650.00 | 47,050.00 | 47,050.00 | 180,676 |
| 2025-09-12 | 46,300.00 | 46,700.00 | 45,650.00 | 46,350.00 | 46,350.00 | 236,828 |
| 2025-09-11 | 47,900.00 | 47,900.00 | 45,500.00 | 47,200.00 | 47,200.00 | 514,959 |
| 2025-09-10 | 48,450.00 | 49,100.00 | 46,950.00 | 48,150.00 | 48,150.00 | 396,233 |
| 2025-09-09 | 47,600.00 | 50,400.00 | 47,250.00 | 49,200.00 | 49,200.00 | 398,828 |
| 2025-09-08 | 46,300.00 | 47,650.00 | 46,050.00 | 47,650.00 | 47,650.00 | 252,327 |
| 2025-09-05 | 45,700.00 | 46,300.00 | 44,800.00 | 45,050.00 | 45,050.00 | 171,739 |
| 2025-09-04 | 47,150.00 | 47,200.00 | 44,850.00 | 45,100.00 | 45,100.00 | 198,932 |
| 2025-09-03 | 45,800.00 | 46,950.00 | 44,850.00 | 46,350.00 | 46,350.00 | 208,898 |
| 2025-09-02 | 46,150.00 | 46,300.00 | 44,700.00 | 45,750.00 | 45,750.00 | 182,737 |
| 2025-09-01 | 46,350.00 | 47,500.00 | 45,750.00 | 46,150.00 | 46,150.00 | 171,566 |
| 2025-08-29 | 48,150.00 | 48,200.00 | 47,050.00 | 47,300.00 | 47,300.00 | 194,904 |
| 2025-08-28 | 48,000.00 | 48,850.00 | 47,350.00 | 48,450.00 | 48,450.00 | 274,231 |
| 2025-08-27 | 45,500.00 | 49,500.00 | 45,500.00 | 48,850.00 | 48,850.00 | 651,929 |
| 2025-08-26 | 45,000.00 | 46,400.00 | 44,500.00 | 45,950.00 | 45,950.00 | 216,767 |
| 2025-08-25 | 42,850.00 | 46,500.00 | 42,000.00 | 45,950.00 | 45,950.00 | 780,384 |
| 2025-08-22 | 39,050.00 | 41,700.00 | 39,050.00 | 41,250.00 | 41,250.00 | 299,075 |
| 2025-08-21 | 39,050.00 | 39,350.00 | 38,850.00 | 38,950.00 | 38,950.00 | 114,527 |
| 2025-08-20 | 39,300.00 | 39,850.00 | 38,700.00 | 39,050.00 | 39,050.00 | 203,331 |
| 2025-08-19 | 41,900.00 | 42,250.00 | 40,200.00 | 40,500.00 | 40,500.00 | 274,579 |
| 2025-08-18 | 42,700.00 | 43,450.00 | 41,450.00 | 41,500.00 | 41,500.00 | 347,842 |
| 2025-08-14 | 45,250.00 | 45,250.00 | 42,500.00 | 42,800.00 | 42,800.00 | 623,950 |
| 2025-08-13 | 38,150.00 | 47,250.00 | 37,200.00 | 46,600.00 | 46,600.00 | 2,749,276 |
| 2025-08-12 | 39,650.00 | 39,650.00 | 37,300.00 | 37,400.00 | 37,400.00 | 134,123 |
| 2025-08-11 | 38,100.00 | 40,550.00 | 38,100.00 | 39,350.00 | 39,350.00 | 188,492 |
| 2025-08-08 | 37,950.00 | 39,350.00 | 37,500.00 | 38,000.00 | 38,000.00 | 207,975 |
| 2025-08-07 | 41,000.00 | 41,000.00 | 37,600.00 | 37,950.00 | 37,950.00 | 297,346 |
| 2025-08-06 | 39,850.00 | 40,800.00 | 39,500.00 | 40,250.00 | 40,250.00 | 111,808 |
| 2025-08-05 | 39,950.00 | 40,800.00 | 39,050.00 | 39,300.00 | 39,300.00 | 97,254 |
| 2025-08-04 | 38,850.00 | 39,500.00 | 38,550.00 | 39,300.00 | 39,300.00 | 83,928 |
| 2025-08-01 | 40,000.00 | 40,000.00 | 38,200.00 | 38,950.00 | 38,950.00 | 239,878 |
| 2025-07-31 | 40,450.00 | 40,900.00 | 39,250.00 | 40,150.00 | 40,150.00 | 180,503 |
| 2025-07-30 | 39,950.00 | 41,050.00 | 39,900.00 | 40,850.00 | 40,850.00 | 162,861 |
| 2025-07-29 | 40,350.00 | 40,950.00 | 39,950.00 | 40,050.00 | 40,050.00 | 87,172 |
| 2025-07-28 | 40,100.00 | 41,700.00 | 39,800.00 | 40,700.00 | 40,700.00 | 170,823 |
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.