DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 28,800.00 | 28,800.00 | 28,300.00 | 28,300.00 | 28,300.00 | 108,814 |
| 2025-01-23 | 29,150.00 | 29,150.00 | 28,350.00 | 28,500.00 | 28,500.00 | 108,699 |
| 2025-01-22 | 29,500.00 | 29,700.00 | 28,650.00 | 29,150.00 | 29,150.00 | 279,356 |
| 2025-01-21 | 29,750.00 | 30,150.00 | 29,000.00 | 29,950.00 | 29,950.00 | 141,332 |
| 2025-01-20 | 30,150.00 | 30,200.00 | 29,150.00 | 29,400.00 | 29,400.00 | 127,010 |
| 2025-01-17 | 30,700.00 | 30,800.00 | 28,300.00 | 29,700.00 | 29,700.00 | 473,384 |
| 2025-01-16 | 31,500.00 | 31,800.00 | 30,800.00 | 30,950.00 | 30,950.00 | 99,829 |
| 2025-01-15 | 31,600.00 | 31,900.00 | 30,900.00 | 31,000.00 | 31,000.00 | 67,515 |
| 2025-01-14 | 31,700.00 | 32,100.00 | 31,200.00 | 31,500.00 | 31,500.00 | 50,484 |
| 2025-01-13 | 31,950.00 | 32,350.00 | 31,450.00 | 31,500.00 | 31,500.00 | 111,480 |
| 2025-01-10 | 32,050.00 | 32,650.00 | 31,850.00 | 31,950.00 | 31,950.00 | 103,590 |
| 2025-01-09 | 31,700.00 | 32,650.00 | 31,300.00 | 32,450.00 | 32,450.00 | 392,601 |
| 2025-01-08 | 28,700.00 | 31,100.00 | 28,300.00 | 30,850.00 | 30,850.00 | 210,227 |
| 2025-01-07 | 29,650.00 | 30,200.00 | 28,800.00 | 28,800.00 | 28,800.00 | 68,684 |
| 2025-01-06 | 29,200.00 | 30,100.00 | 29,000.00 | 29,500.00 | 29,500.00 | 90,532 |
| 2025-01-03 | 27,450.00 | 30,000.00 | 27,450.00 | 29,450.00 | 29,450.00 | 174,245 |
| 2025-01-02 | 27,150.00 | 27,700.00 | 27,000.00 | 27,450.00 | 27,450.00 | 85,367 |
| 2024-12-30 | 27,850.00 | 28,050.00 | 27,500.00 | 27,750.00 | 27,750.00 | 55,633 |
| 2024-12-27 | 28,800.00 | 28,950.00 | 27,750.00 | 28,100.00 | 28,100.00 | 83,586 |
| 2024-12-26 | 29,000.00 | 29,100.00 | 28,100.00 | 28,650.00 | 28,650.00 | 139,179 |
| 2024-12-24 | 28,650.00 | 30,000.00 | 28,650.00 | 29,000.00 | 29,000.00 | 192,937 |
| 2024-12-23 | 29,100.00 | 29,400.00 | 28,350.00 | 28,650.00 | 28,650.00 | 93,122 |
| 2024-12-20 | 28,350.00 | 29,000.00 | 27,550.00 | 27,850.00 | 27,850.00 | 59,654 |
| 2024-12-19 | 28,300.00 | 29,400.00 | 28,250.00 | 28,550.00 | 28,550.00 | 141,685 |
| 2024-12-18 | 28,850.00 | 29,450.00 | 28,200.00 | 28,850.00 | 28,850.00 | 125,840 |
| 2024-12-17 | 27,800.00 | 29,100.00 | 27,600.00 | 28,800.00 | 28,800.00 | 170,734 |
| 2024-12-16 | 27,900.00 | 28,100.00 | 27,350.00 | 27,350.00 | 27,350.00 | 111,549 |
| 2024-12-13 | 27,000.00 | 27,750.00 | 26,600.00 | 27,600.00 | 27,600.00 | 139,038 |
| 2024-12-12 | 25,750.00 | 27,250.00 | 25,350.00 | 27,000.00 | 27,000.00 | 410,179 |
| 2024-12-11 | 22,950.00 | 25,200.00 | 22,850.00 | 25,000.00 | 25,000.00 | 253,724 |
| 2024-12-10 | 22,600.00 | 23,900.00 | 22,600.00 | 22,850.00 | 22,850.00 | 127,193 |
| 2024-12-09 | 23,500.00 | 23,850.00 | 22,450.00 | 22,450.00 | 22,450.00 | 130,233 |
| 2024-12-06 | 23,650.00 | 24,500.00 | 22,950.00 | 24,050.00 | 24,050.00 | 96,364 |
| 2024-12-05 | 23,900.00 | 24,250.00 | 23,550.00 | 23,650.00 | 23,650.00 | 70,552 |
| 2024-12-04 | 23,600.00 | 24,600.00 | 23,600.00 | 24,050.00 | 24,050.00 | 70,355 |
| 2024-12-03 | 24,300.00 | 25,150.00 | 24,300.00 | 24,650.00 | 24,650.00 | 65,028 |
| 2024-12-02 | 25,350.00 | 25,550.00 | 24,500.00 | 24,500.00 | 24,500.00 | 49,576 |
| 2024-11-29 | 25,700.00 | 26,400.00 | 24,650.00 | 24,850.00 | 24,850.00 | 67,966 |
| 2024-11-28 | 26,300.00 | 26,350.00 | 25,650.00 | 26,000.00 | 26,000.00 | 38,032 |
| 2024-11-27 | 26,850.00 | 26,850.00 | 26,050.00 | 26,050.00 | 26,050.00 | 60,799 |
| 2024-11-26 | 26,000.00 | 26,800.00 | 25,850.00 | 26,700.00 | 26,700.00 | 61,717 |
| 2024-11-25 | 25,750.00 | 26,550.00 | 25,550.00 | 26,050.00 | 26,050.00 | 106,381 |
| 2024-11-22 | 24,950.00 | 26,300.00 | 24,600.00 | 25,650.00 | 25,650.00 | 147,350 |
| 2024-11-21 | 23,850.00 | 25,050.00 | 23,850.00 | 24,600.00 | 24,600.00 | 111,565 |
| 2024-11-20 | 22,950.00 | 24,250.00 | 22,900.00 | 24,000.00 | 24,000.00 | 107,152 |
| 2024-11-19 | 23,000.00 | 23,050.00 | 22,550.00 | 22,950.00 | 22,950.00 | 73,542 |
| 2024-11-18 | 22,650.00 | 23,500.00 | 22,300.00 | 23,000.00 | 23,000.00 | 122,293 |
| 2024-11-15 | 21,800.00 | 22,850.00 | 21,800.00 | 22,700.00 | 22,700.00 | 160,804 |
| 2024-11-14 | 22,900.00 | 23,500.00 | 22,050.00 | 22,150.00 | 22,150.00 | 143,618 |
| 2024-11-13 | 23,800.00 | 24,350.00 | 22,950.00 | 22,950.00 | 22,950.00 | 161,883 |
| 2024-11-12 | 24,450.00 | 24,800.00 | 23,900.00 | 24,150.00 | 24,150.00 | 141,370 |
| 2024-11-11 | 25,500.00 | 25,850.00 | 24,350.00 | 24,450.00 | 24,450.00 | 168,569 |
| 2024-11-08 | 26,400.00 | 26,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 138,890 |
| 2024-11-07 | 26,600.00 | 26,750.00 | 26,050.00 | 26,100.00 | 26,100.00 | 81,271 |
| 2024-11-06 | 27,400.00 | 27,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | 66,048 |
| 2024-11-05 | 27,600.00 | 28,350.00 | 27,250.00 | 27,300.00 | 27,300.00 | 96,162 |
| 2024-11-04 | 27,350.00 | 28,050.00 | 27,150.00 | 27,650.00 | 27,650.00 | 78,235 |
| 2024-11-01 | 27,350.00 | 27,600.00 | 26,900.00 | 27,350.00 | 27,350.00 | 46,657 |
| 2024-10-31 | 26,750.00 | 27,750.00 | 26,600.00 | 27,500.00 | 27,500.00 | 78,213 |
| 2024-10-30 | 27,200.00 | 27,850.00 | 27,000.00 | 27,250.00 | 27,250.00 | 72,789 |
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.