DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27,200.00 | 27,850.00 | 27,000.00 | 27,250.00 | 27,250.00 | 72,789 |
| 2024-10-29 | 26,100.00 | 27,200.00 | 25,800.00 | 27,200.00 | 27,200.00 | 112,210 |
| 2024-10-28 | 25,800.00 | 26,200.00 | 25,650.00 | 26,200.00 | 26,200.00 | 114,098 |
| 2024-10-25 | 27,500.00 | 27,550.00 | 25,400.00 | 25,800.00 | 25,800.00 | 361,066 |
| 2024-10-24 | 29,600.00 | 29,600.00 | 26,900.00 | 27,300.00 | 27,300.00 | 318,562 |
| 2024-10-23 | 29,350.00 | 29,800.00 | 28,250.00 | 29,650.00 | 29,650.00 | 144,393 |
| 2024-10-22 | 30,000.00 | 30,300.00 | 29,100.00 | 29,350.00 | 29,350.00 | 59,760 |
| 2024-10-21 | 29,000.00 | 31,050.00 | 29,000.00 | 30,400.00 | 30,400.00 | 180,117 |
| 2024-10-18 | 29,800.00 | 30,000.00 | 28,800.00 | 28,950.00 | 28,950.00 | 72,291 |
| 2024-10-17 | 29,500.00 | 30,500.00 | 29,250.00 | 30,000.00 | 30,000.00 | 78,107 |
| 2024-10-16 | 29,550.00 | 30,250.00 | 29,000.00 | 29,600.00 | 29,600.00 | 97,831 |
| 2024-10-15 | 28,550.00 | 30,200.00 | 28,200.00 | 30,000.00 | 30,000.00 | 206,957 |
| 2024-10-14 | 28,950.00 | 29,050.00 | 28,000.00 | 28,350.00 | 28,350.00 | 155,370 |
| 2024-10-11 | 29,200.00 | 29,750.00 | 29,000.00 | 29,000.00 | 29,000.00 | 66,584 |
| 2024-10-10 | 30,550.00 | 30,550.00 | 28,600.00 | 28,950.00 | 28,950.00 | 169,710 |
| 2024-10-08 | 30,550.00 | 30,950.00 | 30,100.00 | 30,300.00 | 30,300.00 | 82,940 |
| 2024-10-07 | 30,550.00 | 31,200.00 | 30,150.00 | 30,850.00 | 30,850.00 | 42,145 |
| 2024-10-04 | 30,500.00 | 31,150.00 | 30,300.00 | 30,450.00 | 30,450.00 | 87,170 |
| 2024-10-02 | 30,500.00 | 30,950.00 | 29,600.00 | 30,200.00 | 30,200.00 | 174,041 |
| 2024-09-30 | 32,500.00 | 32,550.00 | 31,100.00 | 31,400.00 | 31,400.00 | 141,287 |
| 2024-09-27 | 32,700.00 | 33,150.00 | 32,200.00 | 32,350.00 | 32,350.00 | 147,709 |
| 2024-09-26 | 29,850.00 | 33,000.00 | 29,600.00 | 32,750.00 | 32,750.00 | 603,793 |
| 2024-09-25 | 29,600.00 | 29,950.00 | 29,350.00 | 29,400.00 | 29,400.00 | 106,003 |
| 2024-09-24 | 28,800.00 | 29,700.00 | 28,600.00 | 29,600.00 | 29,600.00 | 115,842 |
| 2024-09-23 | 27,550.00 | 28,900.00 | 27,550.00 | 28,650.00 | 28,650.00 | 125,183 |
| 2024-09-20 | 28,450.00 | 29,050.00 | 27,800.00 | 27,950.00 | 27,950.00 | 227,217 |
| 2024-09-19 | 29,800.00 | 29,900.00 | 27,150.00 | 28,100.00 | 28,100.00 | 441,161 |
| 2024-09-13 | 30,400.00 | 30,400.00 | 29,000.00 | 29,650.00 | 29,650.00 | 204,157 |
| 2024-09-12 | 29,950.00 | 31,200.00 | 29,950.00 | 30,450.00 | 30,450.00 | 196,422 |
| 2024-09-11 | 30,900.00 | 31,150.00 | 29,450.00 | 29,500.00 | 29,500.00 | 219,440 |
| 2024-09-10 | 34,300.00 | 34,300.00 | 30,550.00 | 30,900.00 | 30,900.00 | 364,944 |
| 2024-09-09 | 33,400.00 | 34,500.00 | 32,700.00 | 34,400.00 | 34,400.00 | 98,027 |
| 2024-09-06 | 34,000.00 | 34,350.00 | 33,450.00 | 33,650.00 | 33,650.00 | 90,150 |
| 2024-09-05 | 32,700.00 | 34,650.00 | 32,700.00 | 34,000.00 | 34,000.00 | 185,045 |
| 2024-09-04 | 31,700.00 | 33,250.00 | 31,100.00 | 32,900.00 | 32,900.00 | 129,666 |
| 2024-09-03 | 34,750.00 | 34,750.00 | 32,650.00 | 33,200.00 | 33,200.00 | 171,798 |
| 2024-09-02 | 34,100.00 | 34,500.00 | 33,350.00 | 34,200.00 | 34,200.00 | 224,253 |
| 2024-08-30 | 30,900.00 | 33,850.00 | 30,850.00 | 33,700.00 | 33,700.00 | 495,558 |
| 2024-08-29 | 31,000.00 | 31,300.00 | 30,550.00 | 30,900.00 | 30,900.00 | 85,307 |
| 2024-08-28 | 30,450.00 | 31,400.00 | 30,400.00 | 31,150.00 | 31,150.00 | 78,211 |
| 2024-08-27 | 30,500.00 | 30,750.00 | 30,050.00 | 30,450.00 | 30,450.00 | 81,737 |
| 2024-08-26 | 31,450.00 | 31,450.00 | 30,600.00 | 30,650.00 | 30,650.00 | 67,663 |
| 2024-08-23 | 31,000.00 | 31,250.00 | 30,600.00 | 31,250.00 | 31,250.00 | 82,240 |
| 2024-08-22 | 31,450.00 | 31,650.00 | 30,800.00 | 30,950.00 | 30,950.00 | 64,555 |
| 2024-08-21 | 30,700.00 | 31,650.00 | 30,500.00 | 31,400.00 | 31,400.00 | 106,873 |
| 2024-08-20 | 31,100.00 | 31,500.00 | 30,450.00 | 30,600.00 | 30,600.00 | 175,474 |
| 2024-08-19 | 32,700.00 | 32,700.00 | 30,700.00 | 30,900.00 | 30,900.00 | 137,244 |
| 2024-08-16 | 31,700.00 | 32,650.00 | 31,700.00 | 32,350.00 | 32,350.00 | 103,871 |
| 2024-08-14 | 33,450.00 | 33,450.00 | 31,200.00 | 31,350.00 | 31,350.00 | 217,924 |
| 2024-08-13 | 32,350.00 | 33,350.00 | 32,200.00 | 32,800.00 | 32,800.00 | 109,036 |
| 2024-08-12 | 31,250.00 | 32,300.00 | 31,050.00 | 32,100.00 | 32,100.00 | 65,527 |
| 2024-08-09 | 31,200.00 | 31,850.00 | 30,850.00 | 31,200.00 | 31,200.00 | 77,540 |
| 2024-08-08 | 30,350.00 | 31,000.00 | 29,900.00 | 30,550.00 | 30,550.00 | 78,251 |
| 2024-08-07 | 30,150.00 | 31,450.00 | 29,700.00 | 31,150.00 | 31,150.00 | 99,407 |
| 2024-08-06 | 29,800.00 | 31,150.00 | 29,750.00 | 30,550.00 | 30,550.00 | 173,840 |
| 2024-08-05 | 31,350.00 | 33,300.00 | 29,000.00 | 29,750.00 | 29,750.00 | 284,972 |
| 2024-08-02 | 33,700.00 | 33,800.00 | 32,400.00 | 32,800.00 | 32,800.00 | 136,060 |
| 2024-08-01 | 34,800.00 | 34,900.00 | 34,000.00 | 34,050.00 | 34,050.00 | 63,299 |
| 2024-07-31 | 34,900.00 | 34,900.00 | 33,300.00 | 34,400.00 | 34,400.00 | 212,814 |
| 2024-07-30 | 35,250.00 | 35,300.00 | 34,600.00 | 34,900.00 | 34,900.00 | 53,228 |
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.