DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 30,900.00 | 31,550.00 | 30,700.00 | 30,850.00 | 30,850.00 | 137,871 |
| 2025-04-24 | 29,100.00 | 31,100.00 | 29,000.00 | 30,800.00 | 30,800.00 | 182,229 |
| 2025-04-23 | 29,150.00 | 29,950.00 | 28,800.00 | 29,650.00 | 29,650.00 | 111,219 |
| 2025-04-22 | 28,100.00 | 29,100.00 | 27,900.00 | 28,600.00 | 28,600.00 | 98,975 |
| 2025-04-21 | 28,700.00 | 29,100.00 | 28,200.00 | 28,450.00 | 28,450.00 | 40,491 |
| 2025-04-18 | 29,000.00 | 29,050.00 | 28,050.00 | 28,950.00 | 28,950.00 | 82,439 |
| 2025-04-17 | 27,700.00 | 28,600.00 | 27,650.00 | 28,400.00 | 28,400.00 | 89,091 |
| 2025-04-16 | 28,550.00 | 28,750.00 | 27,650.00 | 27,950.00 | 27,950.00 | 142,972 |
| 2025-04-15 | 27,650.00 | 29,200.00 | 27,500.00 | 28,850.00 | 28,850.00 | 200,439 |
| 2025-04-14 | 27,300.00 | 29,150.00 | 27,150.00 | 27,750.00 | 27,750.00 | 342,323 |
| 2025-04-11 | 24,650.00 | 26,400.00 | 24,400.00 | 26,150.00 | 26,150.00 | 111,999 |
| 2025-04-10 | 25,100.00 | 26,600.00 | 24,450.00 | 25,200.00 | 25,200.00 | 133,204 |
| 2025-04-09 | 24,100.00 | 24,300.00 | 22,900.00 | 23,650.00 | 23,650.00 | 259,357 |
| 2025-04-08 | 25,300.00 | 25,800.00 | 24,150.00 | 24,250.00 | 24,250.00 | 147,115 |
| 2025-04-07 | 25,100.00 | 25,650.00 | 24,600.00 | 24,850.00 | 24,850.00 | 156,720 |
| 2025-04-04 | 26,550.00 | 27,300.00 | 25,500.00 | 26,400.00 | 26,400.00 | 171,839 |
| 2025-04-03 | 26,300.00 | 26,950.00 | 26,150.00 | 26,650.00 | 26,650.00 | 130,217 |
| 2025-04-02 | 28,000.00 | 28,000.00 | 27,100.00 | 27,350.00 | 27,350.00 | 74,885 |
| 2025-04-01 | 27,200.00 | 28,100.00 | 26,750.00 | 27,900.00 | 27,900.00 | 122,883 |
| 2025-03-31 | 26,850.00 | 27,450.00 | 26,450.00 | 27,000.00 | 27,000.00 | 151,821 |
| 2025-03-28 | 28,000.00 | 28,450.00 | 27,500.00 | 27,650.00 | 27,650.00 | 62,458 |
| 2025-03-27 | 28,000.00 | 28,700.00 | 27,950.00 | 28,300.00 | 28,300.00 | 41,636 |
| 2025-03-26 | 28,700.00 | 28,700.00 | 28,000.00 | 28,650.00 | 28,650.00 | 70,763 |
| 2025-03-25 | 28,900.00 | 29,450.00 | 28,050.00 | 28,300.00 | 28,300.00 | 95,025 |
| 2025-03-24 | 29,250.00 | 29,700.00 | 28,850.00 | 29,100.00 | 29,100.00 | 78,005 |
| 2025-03-21 | 30,450.00 | 30,500.00 | 29,350.00 | 29,500.00 | 29,500.00 | 92,418 |
| 2025-03-20 | 30,150.00 | 30,700.00 | 29,600.00 | 30,150.00 | 30,150.00 | 162,342 |
| 2025-03-19 | 28,950.00 | 30,250.00 | 28,700.00 | 29,750.00 | 29,750.00 | 148,399 |
| 2025-03-18 | 29,950.00 | 30,100.00 | 28,750.00 | 29,000.00 | 29,000.00 | 150,245 |
| 2025-03-17 | 29,000.00 | 30,300.00 | 28,850.00 | 29,850.00 | 29,850.00 | 224,726 |
| 2025-03-14 | 29,050.00 | 29,450.00 | 28,550.00 | 28,800.00 | 28,800.00 | 319,397 |
| 2025-03-13 | 31,500.00 | 31,750.00 | 29,300.00 | 29,300.00 | 29,300.00 | 337,413 |
| 2025-03-12 | 30,900.00 | 31,600.00 | 30,850.00 | 31,500.00 | 31,500.00 | 91,221 |
| 2025-03-11 | 30,800.00 | 31,300.00 | 29,850.00 | 31,150.00 | 31,150.00 | 216,438 |
| 2025-03-10 | 32,550.00 | 32,800.00 | 31,450.00 | 31,850.00 | 31,850.00 | 99,039 |
| 2025-03-07 | 31,900.00 | 33,450.00 | 31,650.00 | 32,550.00 | 32,550.00 | 231,478 |
| 2025-03-06 | 32,400.00 | 32,900.00 | 31,350.00 | 31,650.00 | 31,650.00 | 107,570 |
| 2025-03-05 | 31,100.00 | 32,300.00 | 30,600.00 | 32,000.00 | 32,000.00 | 170,821 |
| 2025-03-04 | 30,600.00 | 31,000.00 | 29,050.00 | 30,800.00 | 30,800.00 | 254,506 |
| 2025-02-28 | 30,300.00 | 31,600.00 | 30,050.00 | 30,850.00 | 30,850.00 | 182,356 |
| 2025-02-27 | 31,900.00 | 32,100.00 | 30,600.00 | 30,900.00 | 30,900.00 | 201,203 |
| 2025-02-26 | 31,450.00 | 32,500.00 | 31,350.00 | 31,950.00 | 31,950.00 | 97,038 |
| 2025-02-25 | 32,000.00 | 32,500.00 | 31,600.00 | 31,850.00 | 31,850.00 | 116,847 |
| 2025-02-24 | 31,750.00 | 32,050.00 | 30,950.00 | 31,700.00 | 31,700.00 | 159,592 |
| 2025-02-21 | 32,550.00 | 32,950.00 | 31,950.00 | 32,250.00 | 32,250.00 | 113,850 |
| 2025-02-20 | 32,350.00 | 33,400.00 | 31,250.00 | 32,750.00 | 32,750.00 | 130,390 |
| 2025-02-19 | 33,850.00 | 34,750.00 | 32,500.00 | 32,550.00 | 32,550.00 | 306,031 |
| 2025-02-18 | 33,900.00 | 34,200.00 | 33,250.00 | 33,650.00 | 33,650.00 | 157,343 |
| 2025-02-17 | 33,150.00 | 34,500.00 | 33,050.00 | 33,800.00 | 33,800.00 | 290,364 |
| 2025-02-14 | 32,900.00 | 33,450.00 | 32,150.00 | 33,000.00 | 33,000.00 | 347,098 |
| 2025-02-13 | 35,100.00 | 35,750.00 | 32,400.00 | 32,500.00 | 32,500.00 | 608,315 |
| 2025-02-12 | 34,100.00 | 34,300.00 | 32,850.00 | 33,850.00 | 33,850.00 | 258,384 |
| 2025-02-11 | 35,100.00 | 35,150.00 | 33,750.00 | 34,000.00 | 34,000.00 | 309,478 |
| 2025-02-10 | 30,400.00 | 35,000.00 | 30,200.00 | 34,500.00 | 34,500.00 | 938,987 |
| 2025-02-07 | 28,650.00 | 31,150.00 | 28,200.00 | 30,700.00 | 30,700.00 | 330,041 |
| 2025-02-06 | 27,850.00 | 28,800.00 | 27,850.00 | 28,700.00 | 28,700.00 | 111,826 |
| 2025-02-05 | 27,950.00 | 28,550.00 | 27,650.00 | 27,850.00 | 27,850.00 | 108,024 |
| 2025-02-04 | 26,750.00 | 28,700.00 | 26,250.00 | 27,900.00 | 27,900.00 | 307,253 |
| 2025-02-03 | 27,300.00 | 27,300.00 | 25,850.00 | 26,600.00 | 26,600.00 | 183,601 |
| 2025-01-31 | 28,250.00 | 28,550.00 | 27,350.00 | 27,650.00 | 27,650.00 | 116,800 |
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.