DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 32,700.00 | 33,200.00 | 32,250.00 | 32,300.00 | 32,300.00 | 55,919 |
| 2022-08-16 | 32,300.00 | 33,050.00 | 32,150.00 | 32,500.00 | 32,500.00 | 104,850 |
| 2022-08-12 | 31,500.00 | 32,550.00 | 31,450.00 | 32,150.00 | 32,150.00 | 83,898 |
| 2022-08-11 | 30,850.00 | 32,100.00 | 30,800.00 | 31,700.00 | 31,700.00 | 149,015 |
| 2022-08-10 | 31,000.00 | 31,100.00 | 30,000.00 | 30,200.00 | 30,200.00 | 144,537 |
| 2022-08-09 | 32,100.00 | 32,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 98,591 |
| 2022-08-08 | 32,600.00 | 32,600.00 | 31,800.00 | 32,000.00 | 32,000.00 | 53,080 |
| 2022-08-05 | 32,400.00 | 32,550.00 | 32,000.00 | 32,400.00 | 32,400.00 | 61,007 |
| 2022-08-04 | 31,900.00 | 32,400.00 | 31,600.00 | 32,200.00 | 32,200.00 | 148,909 |
| 2022-08-03 | 32,100.00 | 32,500.00 | 30,950.00 | 31,900.00 | 31,900.00 | 162,926 |
| 2022-08-02 | 31,550.00 | 32,550.00 | 31,350.00 | 32,500.00 | 32,500.00 | 76,463 |
| 2022-08-01 | 32,200.00 | 32,200.00 | 31,500.00 | 31,700.00 | 31,700.00 | 101,834 |
| 2022-07-29 | 32,600.00 | 32,900.00 | 32,050.00 | 32,100.00 | 32,100.00 | 86,352 |
| 2022-07-28 | 32,600.00 | 33,200.00 | 31,850.00 | 32,450.00 | 32,450.00 | 80,696 |
| 2022-07-27 | 31,900.00 | 32,250.00 | 31,750.00 | 32,100.00 | 32,100.00 | 34,217 |
| 2022-07-26 | 31,950.00 | 32,400.00 | 31,800.00 | 31,950.00 | 31,950.00 | 49,582 |
| 2022-07-25 | 32,050.00 | 32,550.00 | 31,700.00 | 32,400.00 | 32,400.00 | 46,111 |
| 2022-07-22 | 32,850.00 | 32,850.00 | 32,300.00 | 32,300.00 | 32,300.00 | 52,173 |
| 2022-07-21 | 32,950.00 | 33,100.00 | 32,450.00 | 32,850.00 | 32,850.00 | 52,126 |
| 2022-07-20 | 33,000.00 | 33,500.00 | 32,350.00 | 32,550.00 | 32,550.00 | 93,052 |
| 2022-07-19 | 31,550.00 | 32,750.00 | 31,150.00 | 32,550.00 | 32,550.00 | 53,496 |
| 2022-07-18 | 31,150.00 | 32,050.00 | 31,150.00 | 32,000.00 | 32,000.00 | 71,301 |
| 2022-07-15 | 31,550.00 | 32,150.00 | 30,600.00 | 30,900.00 | 30,900.00 | 94,984 |
| 2022-07-14 | 30,900.00 | 32,100.00 | 30,550.00 | 31,500.00 | 31,500.00 | 89,415 |
| 2022-07-13 | 29,650.00 | 31,650.00 | 29,650.00 | 31,400.00 | 31,400.00 | 92,869 |
| 2022-07-12 | 31,000.00 | 31,000.00 | 29,650.00 | 29,800.00 | 29,800.00 | 121,823 |
| 2022-07-11 | 31,250.00 | 31,800.00 | 30,800.00 | 31,350.00 | 31,350.00 | 48,484 |
| 2022-07-08 | 32,100.00 | 32,350.00 | 31,100.00 | 31,200.00 | 31,200.00 | 77,092 |
| 2022-07-07 | 30,050.00 | 31,850.00 | 30,050.00 | 31,850.00 | 31,850.00 | 148,637 |
| 2022-07-06 | 31,100.00 | 31,100.00 | 29,850.00 | 29,900.00 | 29,900.00 | 82,843 |
| 2022-07-05 | 29,500.00 | 30,950.00 | 29,400.00 | 30,800.00 | 30,800.00 | 101,625 |
| 2022-07-04 | 30,100.00 | 30,250.00 | 28,950.00 | 29,300.00 | 29,300.00 | 159,289 |
| 2022-07-01 | 30,150.00 | 30,750.00 | 29,350.00 | 30,000.00 | 30,000.00 | 109,711 |
| 2022-06-30 | 31,400.00 | 31,800.00 | 30,000.00 | 30,100.00 | 30,100.00 | 171,743 |
| 2022-06-29 | 31,850.00 | 32,200.00 | 31,050.00 | 31,750.00 | 31,750.00 | 82,057 |
| 2022-06-28 | 31,900.00 | 32,550.00 | 31,850.00 | 32,250.00 | 32,250.00 | 62,455 |
| 2022-06-27 | 32,150.00 | 32,800.00 | 31,150.00 | 32,300.00 | 32,300.00 | 126,542 |
| 2022-06-24 | 30,950.00 | 32,200.00 | 30,900.00 | 32,100.00 | 32,100.00 | 86,368 |
| 2022-06-23 | 31,000.00 | 32,550.00 | 30,750.00 | 30,950.00 | 30,950.00 | 172,970 |
| 2022-06-22 | 33,600.00 | 33,750.00 | 30,800.00 | 31,000.00 | 31,000.00 | 188,910 |
| 2022-06-21 | 33,400.00 | 33,950.00 | 32,700.00 | 33,100.00 | 33,100.00 | 114,215 |
| 2022-06-20 | 35,750.00 | 36,200.00 | 33,100.00 | 33,450.00 | 33,450.00 | 113,658 |
| 2022-06-17 | 34,350.00 | 35,100.00 | 34,300.00 | 34,950.00 | 34,950.00 | 82,532 |
| 2022-06-16 | 35,950.00 | 36,850.00 | 35,350.00 | 35,800.00 | 35,800.00 | 65,589 |
| 2022-06-15 | 37,250.00 | 37,450.00 | 35,050.00 | 35,400.00 | 35,400.00 | 143,310 |
| 2022-06-14 | 35,950.00 | 37,700.00 | 35,900.00 | 37,300.00 | 37,300.00 | 104,574 |
| 2022-06-13 | 38,850.00 | 38,900.00 | 37,100.00 | 37,200.00 | 37,200.00 | 163,430 |
| 2022-06-10 | 39,300.00 | 39,750.00 | 39,250.00 | 39,500.00 | 39,500.00 | 49,875 |
| 2022-06-09 | 39,700.00 | 39,950.00 | 39,350.00 | 39,900.00 | 39,900.00 | 99,347 |
| 2022-06-08 | 40,050.00 | 40,350.00 | 39,900.00 | 39,950.00 | 39,950.00 | 52,731 |
| 2022-06-07 | 40,750.00 | 40,750.00 | 39,850.00 | 39,900.00 | 39,900.00 | 84,684 |
| 2022-06-03 | 40,950.00 | 41,300.00 | 40,450.00 | 40,550.00 | 40,550.00 | 89,055 |
| 2022-06-02 | 40,950.00 | 40,950.00 | 40,400.00 | 40,700.00 | 40,700.00 | 82,219 |
| 2022-05-31 | 41,000.00 | 41,200.00 | 40,800.00 | 40,900.00 | 40,900.00 | 73,192 |
| 2022-05-30 | 41,000.00 | 41,500.00 | 40,800.00 | 40,950.00 | 40,950.00 | 96,773 |
| 2022-05-27 | 41,050.00 | 41,500.00 | 40,600.00 | 40,900.00 | 40,900.00 | 89,356 |
| 2022-05-26 | 41,600.00 | 42,000.00 | 40,300.00 | 40,650.00 | 40,650.00 | 127,402 |
| 2022-05-25 | 41,550.00 | 42,150.00 | 40,900.00 | 41,550.00 | 41,550.00 | 134,748 |
| 2022-05-24 | 43,650.00 | 43,650.00 | 41,550.00 | 41,700.00 | 41,700.00 | 114,397 |
| 2022-05-23 | 44,050.00 | 44,700.00 | 43,250.00 | 43,550.00 | 43,550.00 | 158,284 |
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.