DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 38,800.00 | 39,350.00 | 38,300.00 | 38,600.00 | 38,600.00 | 76,730 |
| 2024-01-30 | 39,600.00 | 39,750.00 | 38,650.00 | 39,100.00 | 39,100.00 | 68,467 |
| 2024-01-29 | 41,500.00 | 41,550.00 | 39,100.00 | 39,300.00 | 39,300.00 | 121,928 |
| 2024-01-26 | 40,000.00 | 41,700.00 | 39,600.00 | 41,550.00 | 41,550.00 | 107,512 |
| 2024-01-25 | 40,500.00 | 41,050.00 | 39,650.00 | 39,950.00 | 39,950.00 | 101,696 |
| 2024-01-24 | 41,000.00 | 41,500.00 | 40,000.00 | 40,500.00 | 40,500.00 | 98,313 |
| 2024-01-23 | 43,250.00 | 43,300.00 | 41,200.00 | 41,200.00 | 41,200.00 | 115,105 |
| 2024-01-22 | 42,600.00 | 43,150.00 | 42,250.00 | 42,850.00 | 42,850.00 | 61,354 |
| 2024-01-19 | 42,300.00 | 42,800.00 | 41,500.00 | 41,950.00 | 41,950.00 | 73,336 |
| 2024-01-18 | 41,950.00 | 41,950.00 | 40,950.00 | 41,900.00 | 41,900.00 | 51,918 |
| 2024-01-17 | 42,600.00 | 42,600.00 | 41,150.00 | 41,450.00 | 41,450.00 | 49,831 |
| 2024-01-16 | 42,350.00 | 42,650.00 | 41,650.00 | 42,200.00 | 42,200.00 | 31,420 |
| 2024-01-15 | 42,600.00 | 42,650.00 | 41,900.00 | 42,500.00 | 42,500.00 | 53,154 |
| 2024-01-12 | 43,800.00 | 43,900.00 | 42,350.00 | 42,650.00 | 42,650.00 | 71,222 |
| 2024-01-11 | 43,200.00 | 43,800.00 | 43,050.00 | 43,650.00 | 43,650.00 | 79,778 |
| 2024-01-10 | 44,050.00 | 44,100.00 | 43,000.00 | 43,200.00 | 43,200.00 | 49,902 |
| 2024-01-09 | 44,500.00 | 44,650.00 | 43,650.00 | 43,900.00 | 43,900.00 | 77,724 |
| 2024-01-08 | 43,000.00 | 44,600.00 | 42,900.00 | 44,000.00 | 44,000.00 | 70,945 |
| 2024-01-05 | 43,550.00 | 43,550.00 | 42,600.00 | 43,350.00 | 43,350.00 | 77,592 |
| 2024-01-04 | 43,050.00 | 43,950.00 | 43,050.00 | 43,400.00 | 43,400.00 | 51,796 |
| 2024-01-03 | 44,500.00 | 44,550.00 | 43,050.00 | 43,750.00 | 43,750.00 | 108,551 |
| 2024-01-02 | 44,150.00 | 45,050.00 | 44,000.00 | 45,000.00 | 45,000.00 | 100,699 |
| 2023-12-28 | 43,950.00 | 44,500.00 | 43,600.00 | 44,500.00 | 44,500.00 | 62,309 |
| 2023-12-27 | 43,600.00 | 44,200.00 | 43,150.00 | 44,050.00 | 44,050.00 | 60,733 |
| 2023-12-26 | 43,600.00 | 43,750.00 | 42,950.00 | 43,500.00 | 43,500.00 | 67,813 |
| 2023-12-22 | 44,250.00 | 44,450.00 | 43,400.00 | 43,450.00 | 43,450.00 | 68,092 |
| 2023-12-21 | 43,500.00 | 44,300.00 | 43,500.00 | 44,100.00 | 44,100.00 | 69,928 |
| 2023-12-20 | 44,600.00 | 44,650.00 | 43,650.00 | 43,650.00 | 43,650.00 | 119,956 |
| 2023-12-19 | 44,900.00 | 45,150.00 | 44,400.00 | 44,450.00 | 44,450.00 | 57,274 |
| 2023-12-18 | 45,700.00 | 46,150.00 | 45,100.00 | 45,150.00 | 45,150.00 | 52,939 |
| 2023-12-15 | 46,150.00 | 46,450.00 | 45,150.00 | 45,700.00 | 45,700.00 | 69,258 |
| 2023-12-14 | 44,900.00 | 45,950.00 | 44,750.00 | 45,950.00 | 45,950.00 | 202,655 |
| 2023-12-13 | 44,250.00 | 44,800.00 | 43,850.00 | 44,200.00 | 44,200.00 | 75,675 |
| 2023-12-12 | 44,550.00 | 45,250.00 | 44,050.00 | 44,250.00 | 44,250.00 | 89,618 |
| 2023-12-11 | 44,050.00 | 44,700.00 | 43,600.00 | 44,450.00 | 44,450.00 | 70,251 |
| 2023-12-08 | 44,000.00 | 44,350.00 | 43,400.00 | 44,050.00 | 44,050.00 | 59,889 |
| 2023-12-07 | 43,500.00 | 43,850.00 | 42,800.00 | 43,200.00 | 43,200.00 | 39,539 |
| 2023-12-06 | 43,050.00 | 44,050.00 | 42,450.00 | 43,850.00 | 43,850.00 | 116,930 |
| 2023-12-05 | 44,250.00 | 44,350.00 | 42,300.00 | 43,000.00 | 43,000.00 | 216,140 |
| 2023-12-04 | 45,400.00 | 45,600.00 | 44,250.00 | 44,550.00 | 44,550.00 | 109,598 |
| 2023-12-01 | 45,850.00 | 46,000.00 | 44,350.00 | 45,200.00 | 45,200.00 | 186,558 |
| 2023-11-30 | 47,250.00 | 47,450.00 | 45,500.00 | 46,100.00 | 46,100.00 | 129,860 |
| 2023-11-29 | 46,900.00 | 47,600.00 | 46,200.00 | 47,400.00 | 47,400.00 | 75,044 |
| 2023-11-28 | 47,500.00 | 48,000.00 | 46,550.00 | 46,950.00 | 46,950.00 | 78,116 |
| 2023-11-27 | 46,750.00 | 47,450.00 | 46,450.00 | 47,400.00 | 47,400.00 | 96,692 |
| 2023-11-24 | 46,300.00 | 46,800.00 | 45,900.00 | 46,250.00 | 46,250.00 | 66,543 |
| 2023-11-23 | 47,200.00 | 47,450.00 | 46,150.00 | 46,300.00 | 46,300.00 | 94,808 |
| 2023-11-22 | 47,050.00 | 48,050.00 | 47,000.00 | 47,350.00 | 47,350.00 | 93,059 |
| 2023-11-21 | 48,350.00 | 48,450.00 | 47,150.00 | 47,450.00 | 47,450.00 | 98,029 |
| 2023-11-20 | 47,650.00 | 48,200.00 | 47,050.00 | 47,750.00 | 47,750.00 | 132,532 |
| 2023-11-17 | 47,350.00 | 47,800.00 | 46,750.00 | 47,050.00 | 47,050.00 | 122,557 |
| 2023-11-16 | 47,350.00 | 48,200.00 | 47,000.00 | 47,400.00 | 47,400.00 | 193,141 |
| 2023-11-15 | 46,750.00 | 47,450.00 | 45,600.00 | 46,750.00 | 46,750.00 | 183,870 |
| 2023-11-14 | 48,050.00 | 48,050.00 | 45,800.00 | 46,300.00 | 46,300.00 | 164,663 |
| 2023-11-13 | 46,800.00 | 48,250.00 | 46,300.00 | 47,650.00 | 47,650.00 | 287,060 |
| 2023-11-10 | 45,300.00 | 46,500.00 | 44,650.00 | 46,350.00 | 46,350.00 | 72,790 |
| 2023-11-09 | 46,400.00 | 46,900.00 | 45,750.00 | 46,050.00 | 46,050.00 | 81,794 |
| 2023-11-08 | 44,350.00 | 47,650.00 | 44,050.00 | 46,450.00 | 46,450.00 | 438,812 |
| 2023-11-07 | 43,950.00 | 44,700.00 | 43,000.00 | 44,350.00 | 44,350.00 | 179,516 |
| 2023-11-06 | 42,050.00 | 43,850.00 | 41,150.00 | 43,850.00 | 43,850.00 | 185,290 |
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.