DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 39,750.00 | 41,250.00 | 39,450.00 | 40,500.00 | 40,500.00 | 186,501 |
| 2025-07-24 | 41,300.00 | 41,800.00 | 39,800.00 | 40,150.00 | 40,150.00 | 243,295 |
| 2025-07-23 | 42,550.00 | 42,700.00 | 40,800.00 | 41,300.00 | 41,300.00 | 384,651 |
| 2025-07-22 | 43,750.00 | 44,300.00 | 42,400.00 | 43,000.00 | 43,000.00 | 392,775 |
| 2025-07-21 | 41,950.00 | 43,450.00 | 40,600.00 | 42,700.00 | 42,700.00 | 723,600 |
| 2025-07-18 | 42,000.00 | 42,400.00 | 40,000.00 | 40,150.00 | 40,150.00 | 336,280 |
| 2025-07-17 | 40,350.00 | 41,100.00 | 39,100.00 | 40,850.00 | 40,850.00 | 474,524 |
| 2025-07-16 | 39,000.00 | 42,000.00 | 38,000.00 | 41,300.00 | 41,300.00 | 1,082,351 |
| 2025-07-15 | 34,000.00 | 37,900.00 | 33,750.00 | 37,200.00 | 37,200.00 | 545,259 |
| 2025-07-14 | 34,100.00 | 34,600.00 | 33,200.00 | 33,700.00 | 33,700.00 | 190,230 |
| 2025-07-11 | 33,000.00 | 34,400.00 | 33,000.00 | 33,400.00 | 33,400.00 | 373,714 |
| 2025-07-10 | 31,650.00 | 32,200.00 | 31,600.00 | 31,700.00 | 31,700.00 | 187,832 |
| 2025-07-09 | 32,050.00 | 32,350.00 | 31,300.00 | 31,550.00 | 31,550.00 | 248,401 |
| 2025-07-08 | 32,100.00 | 32,800.00 | 31,450.00 | 32,050.00 | 32,050.00 | 219,675 |
| 2025-07-07 | 32,800.00 | 32,850.00 | 31,900.00 | 32,150.00 | 32,150.00 | 140,917 |
| 2025-07-04 | 33,550.00 | 33,700.00 | 32,550.00 | 32,850.00 | 32,850.00 | 158,297 |
| 2025-07-03 | 33,500.00 | 33,750.00 | 33,000.00 | 33,450.00 | 33,450.00 | 306,761 |
| 2025-07-02 | 35,250.00 | 35,250.00 | 32,800.00 | 33,600.00 | 33,600.00 | 255,511 |
| 2025-07-01 | 35,550.00 | 37,000.00 | 35,050.00 | 35,150.00 | 35,150.00 | 197,831 |
| 2025-06-30 | 35,250.00 | 35,900.00 | 34,950.00 | 35,550.00 | 35,550.00 | 94,173 |
| 2025-06-27 | 35,450.00 | 35,450.00 | 34,550.00 | 34,900.00 | 34,900.00 | 98,775 |
| 2025-06-26 | 36,150.00 | 36,550.00 | 34,750.00 | 35,500.00 | 35,500.00 | 144,905 |
| 2025-06-25 | 36,350.00 | 36,400.00 | 35,600.00 | 36,300.00 | 36,300.00 | 105,178 |
| 2025-06-24 | 37,050.00 | 37,250.00 | 35,650.00 | 36,050.00 | 36,050.00 | 206,392 |
| 2025-06-23 | 36,450.00 | 36,900.00 | 36,050.00 | 36,550.00 | 36,550.00 | 140,399 |
| 2025-06-20 | 36,200.00 | 37,750.00 | 35,950.00 | 37,500.00 | 37,500.00 | 263,158 |
| 2025-06-19 | 36,700.00 | 36,700.00 | 35,700.00 | 36,350.00 | 36,350.00 | 149,262 |
| 2025-06-18 | 32,900.00 | 37,350.00 | 32,850.00 | 36,700.00 | 36,700.00 | 699,102 |
| 2025-06-17 | 33,750.00 | 34,300.00 | 32,700.00 | 33,200.00 | 33,200.00 | 224,815 |
| 2025-06-16 | 33,900.00 | 34,100.00 | 32,700.00 | 33,600.00 | 33,600.00 | 216,396 |
| 2025-06-13 | 36,400.00 | 36,600.00 | 33,500.00 | 34,050.00 | 34,050.00 | 275,006 |
| 2025-06-12 | 34,850.00 | 36,600.00 | 34,000.00 | 36,100.00 | 36,100.00 | 310,169 |
| 2025-06-11 | 35,200.00 | 35,500.00 | 34,850.00 | 34,850.00 | 34,850.00 | 176,324 |
| 2025-06-10 | 34,850.00 | 35,700.00 | 34,550.00 | 35,300.00 | 35,300.00 | 140,996 |
| 2025-06-09 | 35,950.00 | 35,950.00 | 34,500.00 | 34,800.00 | 34,800.00 | 199,709 |
| 2025-06-05 | 35,750.00 | 36,000.00 | 35,050.00 | 35,550.00 | 35,550.00 | 135,536 |
| 2025-06-04 | 38,100.00 | 39,050.00 | 34,950.00 | 35,450.00 | 35,450.00 | 458,487 |
| 2025-06-02 | 38,000.00 | 38,400.00 | 36,850.00 | 37,300.00 | 37,300.00 | 150,370 |
| 2025-05-30 | 36,900.00 | 38,200.00 | 36,750.00 | 37,250.00 | 37,250.00 | 184,636 |
| 2025-05-29 | 36,150.00 | 37,400.00 | 35,250.00 | 37,050.00 | 37,050.00 | 251,469 |
| 2025-05-28 | 37,300.00 | 37,600.00 | 35,500.00 | 35,750.00 | 35,750.00 | 294,496 |
| 2025-05-27 | 35,400.00 | 37,250.00 | 34,700.00 | 36,650.00 | 36,650.00 | 418,155 |
| 2025-05-26 | 35,800.00 | 36,800.00 | 34,900.00 | 35,050.00 | 35,050.00 | 251,662 |
| 2025-05-23 | 37,100.00 | 37,400.00 | 35,750.00 | 35,950.00 | 35,950.00 | 275,969 |
| 2025-05-22 | 37,900.00 | 38,350.00 | 36,650.00 | 36,900.00 | 36,900.00 | 481,311 |
| 2025-05-21 | 32,450.00 | 39,250.00 | 31,950.00 | 38,400.00 | 38,400.00 | 1,443,029 |
| 2025-05-20 | 32,300.00 | 32,700.00 | 31,700.00 | 32,000.00 | 32,000.00 | 100,260 |
| 2025-05-19 | 32,700.00 | 32,900.00 | 31,350.00 | 31,850.00 | 31,850.00 | 137,223 |
| 2025-05-16 | 31,900.00 | 33,550.00 | 31,550.00 | 33,400.00 | 33,400.00 | 150,101 |
| 2025-05-15 | 32,200.00 | 32,850.00 | 31,950.00 | 31,950.00 | 31,950.00 | 30,679 |
| 2025-05-14 | 32,650.00 | 33,000.00 | 31,500.00 | 32,600.00 | 32,600.00 | 78,467 |
| 2025-05-13 | 32,100.00 | 33,200.00 | 31,550.00 | 32,650.00 | 32,650.00 | 185,302 |
| 2025-05-12 | 31,550.00 | 32,100.00 | 30,550.00 | 31,750.00 | 31,750.00 | 87,688 |
| 2025-05-09 | 31,400.00 | 31,550.00 | 30,800.00 | 31,350.00 | 31,350.00 | 140,873 |
| 2025-05-08 | 31,350.00 | 32,200.00 | 31,100.00 | 31,350.00 | 31,350.00 | 68,501 |
| 2025-05-07 | 29,950.00 | 31,300.00 | 29,500.00 | 31,200.00 | 31,200.00 | 107,256 |
| 2025-05-02 | 29,450.00 | 29,900.00 | 29,300.00 | 29,600.00 | 29,600.00 | 41,467 |
| 2025-04-30 | 29,450.00 | 30,000.00 | 29,200.00 | 29,750.00 | 29,750.00 | 61,750 |
| 2025-04-29 | 29,800.00 | 30,050.00 | 29,250.00 | 29,700.00 | 29,700.00 | 46,178 |
| 2025-04-28 | 30,700.00 | 30,750.00 | 29,600.00 | 29,800.00 | 29,800.00 | 81,894 |
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.