DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 43,400.00 | 43,700.00 | 42,800.00 | 43,700.00 | 43,700.00 | 98,429 |
| 2022-05-19 | 42,350.00 | 43,350.00 | 42,300.00 | 43,350.00 | 43,350.00 | 101,605 |
| 2022-05-18 | 43,900.00 | 44,000.00 | 43,250.00 | 43,850.00 | 43,850.00 | 117,164 |
| 2022-05-17 | 42,950.00 | 43,700.00 | 42,300.00 | 43,500.00 | 43,500.00 | 89,929 |
| 2022-05-16 | 44,250.00 | 44,300.00 | 42,800.00 | 42,900.00 | 42,900.00 | 105,676 |
| 2022-05-13 | 40,750.00 | 43,450.00 | 40,700.00 | 43,450.00 | 43,450.00 | 313,869 |
| 2022-05-12 | 41,650.00 | 41,650.00 | 40,250.00 | 40,250.00 | 40,250.00 | 157,884 |
| 2022-05-11 | 41,900.00 | 42,500.00 | 41,600.00 | 42,350.00 | 42,350.00 | 92,876 |
| 2022-05-10 | 39,850.00 | 42,350.00 | 39,800.00 | 42,150.00 | 42,150.00 | 214,995 |
| 2022-05-09 | 40,400.00 | 40,750.00 | 39,900.00 | 40,400.00 | 40,400.00 | 109,377 |
| 2022-05-06 | 40,900.00 | 41,250.00 | 40,500.00 | 40,750.00 | 40,750.00 | 112,234 |
| 2022-05-04 | 42,150.00 | 42,400.00 | 41,150.00 | 41,350.00 | 41,350.00 | 63,600 |
| 2022-05-03 | 42,000.00 | 42,600.00 | 41,750.00 | 42,050.00 | 42,050.00 | 74,835 |
| 2022-05-02 | 41,050.00 | 42,300.00 | 40,750.00 | 41,800.00 | 41,800.00 | 112,353 |
| 2022-04-29 | 41,000.00 | 41,950.00 | 41,000.00 | 41,950.00 | 41,950.00 | 87,796 |
| 2022-04-28 | 41,700.00 | 42,100.00 | 40,900.00 | 41,050.00 | 41,050.00 | 86,995 |
| 2022-04-27 | 40,900.00 | 41,400.00 | 40,700.00 | 41,350.00 | 41,350.00 | 78,989 |
| 2022-04-26 | 41,550.00 | 42,400.00 | 41,450.00 | 41,950.00 | 41,950.00 | 78,032 |
| 2022-04-25 | 42,100.00 | 42,200.00 | 41,350.00 | 41,400.00 | 41,400.00 | 122,634 |
| 2022-04-22 | 43,300.00 | 43,350.00 | 42,600.00 | 42,850.00 | 42,850.00 | 122,148 |
| 2022-04-21 | 44,000.00 | 44,700.00 | 43,550.00 | 43,850.00 | 43,850.00 | 125,923 |
| 2022-04-20 | 44,350.00 | 45,100.00 | 44,050.00 | 44,250.00 | 44,250.00 | 205,764 |
| 2022-04-19 | 42,150.00 | 44,400.00 | 42,100.00 | 44,100.00 | 44,100.00 | 265,373 |
| 2022-04-18 | 42,150.00 | 42,400.00 | 41,350.00 | 42,200.00 | 42,200.00 | 122,475 |
| 2022-04-15 | 42,800.00 | 42,800.00 | 41,700.00 | 42,200.00 | 42,200.00 | 126,469 |
| 2022-04-14 | 43,850.00 | 43,850.00 | 43,000.00 | 43,200.00 | 43,200.00 | 64,074 |
| 2022-04-13 | 42,850.00 | 43,650.00 | 42,450.00 | 43,350.00 | 43,350.00 | 119,505 |
| 2022-04-12 | 41,900.00 | 42,950.00 | 41,500.00 | 42,850.00 | 42,850.00 | 121,252 |
| 2022-04-11 | 42,850.00 | 43,000.00 | 41,800.00 | 41,900.00 | 41,900.00 | 115,947 |
| 2022-04-08 | 42,300.00 | 43,750.00 | 42,150.00 | 43,350.00 | 43,350.00 | 136,594 |
| 2022-04-07 | 43,400.00 | 43,450.00 | 41,750.00 | 42,100.00 | 42,100.00 | 203,111 |
| 2022-04-06 | 44,300.00 | 44,450.00 | 43,750.00 | 43,750.00 | 43,750.00 | 136,052 |
| 2022-04-05 | 43,700.00 | 44,850.00 | 43,700.00 | 44,850.00 | 44,850.00 | 209,097 |
| 2022-04-04 | 42,950.00 | 43,850.00 | 42,400.00 | 43,500.00 | 43,500.00 | 99,485 |
| 2022-04-01 | 43,650.00 | 43,700.00 | 42,550.00 | 42,950.00 | 42,950.00 | 146,853 |
| 2022-03-31 | 43,850.00 | 44,300.00 | 43,500.00 | 43,900.00 | 43,900.00 | 153,580 |
| 2022-03-30 | 44,700.00 | 44,950.00 | 43,800.00 | 44,100.00 | 44,100.00 | 128,260 |
| 2022-03-29 | 44,200.00 | 44,650.00 | 43,650.00 | 44,500.00 | 44,500.00 | 178,079 |
| 2022-03-28 | 44,000.00 | 44,400.00 | 43,300.00 | 43,700.00 | 43,700.00 | 146,478 |
| 2022-03-25 | 45,000.00 | 45,200.00 | 43,700.00 | 43,950.00 | 43,950.00 | 240,024 |
| 2022-03-24 | 44,000.00 | 44,350.00 | 43,350.00 | 44,300.00 | 44,300.00 | 164,748 |
| 2022-03-23 | 45,400.00 | 45,400.00 | 44,000.00 | 44,200.00 | 44,200.00 | 291,232 |
| 2022-03-22 | 44,200.00 | 44,950.00 | 44,200.00 | 44,800.00 | 44,800.00 | 207,345 |
| 2022-03-21 | 45,450.00 | 45,450.00 | 43,800.00 | 44,150.00 | 44,150.00 | 299,165 |
| 2022-03-18 | 41,750.00 | 44,950.00 | 41,250.00 | 44,550.00 | 44,550.00 | 597,303 |
| 2022-03-17 | 41,850.00 | 42,700.00 | 41,350.00 | 41,750.00 | 41,750.00 | 187,427 |
| 2022-03-16 | 40,200.00 | 41,350.00 | 39,900.00 | 41,100.00 | 41,100.00 | 202,264 |
| 2022-03-15 | 39,050.00 | 41,100.00 | 38,600.00 | 39,650.00 | 39,650.00 | 200,937 |
| 2022-03-14 | 40,800.00 | 40,800.00 | 38,700.00 | 39,050.00 | 39,050.00 | 156,746 |
| 2022-03-11 | 41,100.00 | 41,250.00 | 40,050.00 | 40,600.00 | 40,600.00 | 136,838 |
| 2022-03-10 | 40,900.00 | 41,700.00 | 40,550.00 | 41,150.00 | 41,150.00 | 191,707 |
| 2022-03-08 | 39,400.00 | 40,850.00 | 38,900.00 | 40,000.00 | 40,000.00 | 203,884 |
| 2022-03-07 | 40,000.00 | 40,700.00 | 39,300.00 | 39,900.00 | 39,900.00 | 183,825 |
| 2022-03-04 | 42,400.00 | 42,400.00 | 40,900.00 | 41,200.00 | 41,200.00 | 192,184 |
| 2022-03-03 | 41,100.00 | 42,850.00 | 41,000.00 | 42,350.00 | 42,350.00 | 381,909 |
| 2022-03-02 | 38,750.00 | 41,150.00 | 38,300.00 | 41,000.00 | 41,000.00 | 350,588 |
| 2022-02-28 | 37,900.00 | 38,950.00 | 37,600.00 | 38,700.00 | 38,700.00 | 161,667 |
| 2022-02-25 | 37,400.00 | 38,750.00 | 37,300.00 | 38,300.00 | 38,300.00 | 315,534 |
| 2022-02-24 | 38,650.00 | 38,700.00 | 36,750.00 | 36,850.00 | 36,850.00 | 382,198 |
| 2022-02-23 | 41,950.00 | 42,450.00 | 38,900.00 | 39,100.00 | 39,100.00 | 733,567 |
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.