DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 40,300.00 | 41,400.00 | 40,300.00 | 41,000.00 | 41,000.00 | 137,795 |
| 2022-11-14 | 41,900.00 | 41,900.00 | 39,450.00 | 40,000.00 | 40,000.00 | 237,726 |
| 2022-11-11 | 39,900.00 | 41,900.00 | 39,250.00 | 41,650.00 | 41,650.00 | 575,984 |
| 2022-11-10 | 38,000.00 | 38,200.00 | 37,200.00 | 38,000.00 | 38,000.00 | 103,453 |
| 2022-11-09 | 39,700.00 | 39,700.00 | 38,050.00 | 38,200.00 | 38,200.00 | 172,935 |
| 2022-11-08 | 38,150.00 | 39,850.00 | 38,150.00 | 39,650.00 | 39,650.00 | 201,753 |
| 2022-11-07 | 36,250.00 | 38,100.00 | 35,950.00 | 37,750.00 | 37,750.00 | 153,780 |
| 2022-11-04 | 36,500.00 | 36,700.00 | 35,300.00 | 35,850.00 | 35,850.00 | 176,905 |
| 2022-11-03 | 35,700.00 | 37,300.00 | 35,400.00 | 37,050.00 | 37,050.00 | 78,943 |
| 2022-11-02 | 38,200.00 | 38,250.00 | 36,300.00 | 36,350.00 | 36,350.00 | 196,959 |
| 2022-11-01 | 38,400.00 | 38,950.00 | 37,700.00 | 38,650.00 | 38,650.00 | 108,403 |
| 2022-10-31 | 38,900.00 | 39,700.00 | 38,200.00 | 38,350.00 | 38,350.00 | 109,919 |
| 2022-10-28 | 39,600.00 | 39,700.00 | 38,150.00 | 38,350.00 | 38,350.00 | 128,437 |
| 2022-10-27 | 38,800.00 | 40,150.00 | 38,750.00 | 40,050.00 | 40,050.00 | 225,782 |
| 2022-10-26 | 38,450.00 | 39,500.00 | 38,100.00 | 38,750.00 | 38,750.00 | 223,537 |
| 2022-10-25 | 36,350.00 | 39,100.00 | 36,300.00 | 38,650.00 | 38,650.00 | 348,885 |
| 2022-10-24 | 35,350.00 | 36,700.00 | 35,300.00 | 36,350.00 | 36,350.00 | 125,852 |
| 2022-10-21 | 34,150.00 | 34,700.00 | 33,850.00 | 34,350.00 | 34,350.00 | 47,460 |
| 2022-10-20 | 35,650.00 | 35,650.00 | 34,050.00 | 34,400.00 | 34,400.00 | 68,722 |
| 2022-10-19 | 36,150.00 | 36,850.00 | 35,500.00 | 35,600.00 | 35,600.00 | 85,196 |
| 2022-10-18 | 36,500.00 | 36,650.00 | 34,950.00 | 35,800.00 | 35,800.00 | 73,551 |
| 2022-10-17 | 35,100.00 | 35,850.00 | 34,850.00 | 35,800.00 | 35,800.00 | 81,046 |
| 2022-10-14 | 35,250.00 | 36,550.00 | 35,250.00 | 36,200.00 | 36,200.00 | 119,531 |
| 2022-10-13 | 35,000.00 | 35,100.00 | 34,200.00 | 34,300.00 | 34,300.00 | 48,907 |
| 2022-10-12 | 34,400.00 | 35,550.00 | 33,800.00 | 35,100.00 | 35,100.00 | 59,201 |
| 2022-10-11 | 34,200.00 | 35,250.00 | 33,950.00 | 34,700.00 | 34,700.00 | 91,459 |
| 2022-10-07 | 36,200.00 | 36,650.00 | 35,750.00 | 35,750.00 | 35,750.00 | 121,436 |
| 2022-10-06 | 33,850.00 | 36,850.00 | 33,850.00 | 36,600.00 | 36,600.00 | 184,753 |
| 2022-10-05 | 34,150.00 | 34,750.00 | 33,550.00 | 33,800.00 | 33,800.00 | 81,341 |
| 2022-10-04 | 32,600.00 | 34,200.00 | 32,550.00 | 34,050.00 | 34,050.00 | 120,626 |
| 2022-09-30 | 31,200.00 | 32,350.00 | 30,650.00 | 31,700.00 | 31,700.00 | 88,926 |
| 2022-09-29 | 32,450.00 | 32,950.00 | 31,750.00 | 31,900.00 | 31,900.00 | 120,768 |
| 2022-09-28 | 33,150.00 | 33,600.00 | 31,400.00 | 31,700.00 | 31,700.00 | 165,348 |
| 2022-09-27 | 33,100.00 | 34,050.00 | 32,500.00 | 33,650.00 | 33,650.00 | 113,531 |
| 2022-09-26 | 34,000.00 | 34,700.00 | 32,950.00 | 33,100.00 | 33,100.00 | 188,907 |
| 2022-09-23 | 36,950.00 | 37,050.00 | 34,650.00 | 34,750.00 | 34,750.00 | 153,588 |
| 2022-09-22 | 38,200.00 | 38,200.00 | 35,950.00 | 37,000.00 | 37,000.00 | 242,459 |
| 2022-09-21 | 38,350.00 | 39,250.00 | 37,950.00 | 38,800.00 | 38,800.00 | 147,836 |
| 2022-09-20 | 37,100.00 | 38,500.00 | 37,000.00 | 38,300.00 | 38,300.00 | 292,094 |
| 2022-09-19 | 36,500.00 | 37,600.00 | 36,000.00 | 36,250.00 | 36,250.00 | 154,607 |
| 2022-09-16 | 37,100.00 | 37,350.00 | 35,600.00 | 36,950.00 | 36,950.00 | 210,160 |
| 2022-09-15 | 37,800.00 | 38,600.00 | 37,250.00 | 37,900.00 | 37,900.00 | 160,528 |
| 2022-09-14 | 36,550.00 | 38,300.00 | 36,000.00 | 37,800.00 | 37,800.00 | 229,762 |
| 2022-09-13 | 35,500.00 | 38,000.00 | 35,500.00 | 37,950.00 | 37,950.00 | 294,195 |
| 2022-09-08 | 36,650.00 | 36,750.00 | 34,500.00 | 35,400.00 | 35,400.00 | 289,216 |
| 2022-09-07 | 36,050.00 | 37,000.00 | 35,300.00 | 36,450.00 | 36,450.00 | 156,110 |
| 2022-09-06 | 34,450.00 | 36,300.00 | 34,100.00 | 36,150.00 | 36,150.00 | 227,425 |
| 2022-09-05 | 34,900.00 | 35,200.00 | 33,700.00 | 34,200.00 | 34,200.00 | 137,028 |
| 2022-09-02 | 36,150.00 | 36,400.00 | 34,400.00 | 34,500.00 | 34,500.00 | 248,951 |
| 2022-09-01 | 35,800.00 | 37,000.00 | 35,500.00 | 35,900.00 | 35,900.00 | 305,704 |
| 2022-08-31 | 34,350.00 | 36,600.00 | 33,350.00 | 36,100.00 | 36,100.00 | 491,836 |
| 2022-08-30 | 31,400.00 | 33,950.00 | 30,950.00 | 33,750.00 | 33,750.00 | 177,176 |
| 2022-08-29 | 32,850.00 | 32,850.00 | 31,150.00 | 31,250.00 | 31,250.00 | 187,036 |
| 2022-08-26 | 32,700.00 | 35,250.00 | 32,450.00 | 33,650.00 | 33,650.00 | 426,124 |
| 2022-08-25 | 29,900.00 | 32,800.00 | 29,600.00 | 32,550.00 | 32,550.00 | 209,266 |
| 2022-08-24 | 30,300.00 | 30,300.00 | 29,200.00 | 29,550.00 | 29,550.00 | 121,226 |
| 2022-08-23 | 30,600.00 | 30,750.00 | 29,900.00 | 30,100.00 | 30,100.00 | 79,946 |
| 2022-08-22 | 31,000.00 | 31,450.00 | 30,550.00 | 30,850.00 | 30,850.00 | 39,386 |
| 2022-08-19 | 32,500.00 | 32,650.00 | 31,500.00 | 31,650.00 | 31,650.00 | 62,364 |
| 2022-08-18 | 31,750.00 | 32,650.00 | 31,700.00 | 32,400.00 | 32,400.00 | 42,654 |
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.