DukSan Neolux Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 40,000.00 | 41,700.00 | 39,800.00 | 41,200.00 | 41,200.00 | 170,078 |
| 2022-02-21 | 40,500.00 | 41,000.00 | 40,050.00 | 40,600.00 | 40,600.00 | 93,585 |
| 2022-02-18 | 40,000.00 | 41,350.00 | 39,900.00 | 41,250.00 | 41,250.00 | 114,965 |
| 2022-02-17 | 41,750.00 | 41,850.00 | 40,050.00 | 40,700.00 | 40,700.00 | 155,624 |
| 2022-02-16 | 41,100.00 | 41,700.00 | 40,800.00 | 41,500.00 | 41,500.00 | 114,966 |
| 2022-02-15 | 39,900.00 | 40,950.00 | 39,800.00 | 40,000.00 | 40,000.00 | 125,725 |
| 2022-02-14 | 40,200.00 | 40,700.00 | 39,800.00 | 40,050.00 | 40,050.00 | 111,300 |
| 2022-02-11 | 41,200.00 | 41,650.00 | 40,600.00 | 41,150.00 | 41,150.00 | 109,897 |
| 2022-02-10 | 42,700.00 | 43,600.00 | 41,750.00 | 42,100.00 | 42,100.00 | 196,653 |
| 2022-02-09 | 42,700.00 | 42,750.00 | 41,650.00 | 42,200.00 | 42,200.00 | 109,867 |
| 2022-02-08 | 41,500.00 | 43,200.00 | 41,150.00 | 41,600.00 | 41,600.00 | 235,870 |
| 2022-02-07 | 42,800.00 | 43,000.00 | 40,750.00 | 41,200.00 | 41,200.00 | 198,631 |
| 2022-02-04 | 41,600.00 | 42,700.00 | 41,600.00 | 42,450.00 | 42,450.00 | 121,707 |
| 2022-02-03 | 43,100.00 | 43,450.00 | 41,700.00 | 41,950.00 | 41,950.00 | 206,641 |
| 2022-01-28 | 40,800.00 | 42,650.00 | 39,450.00 | 42,450.00 | 42,450.00 | 327,482 |
| 2022-01-27 | 42,100.00 | 42,450.00 | 40,150.00 | 40,650.00 | 40,650.00 | 397,365 |
| 2022-01-26 | 47,900.00 | 48,250.00 | 41,950.00 | 41,950.00 | 41,950.00 | 1,011,800 |
| 2022-01-25 | 49,750.00 | 50,200.00 | 47,500.00 | 48,350.00 | 48,350.00 | 366,660 |
| 2022-01-24 | 50,800.00 | 50,900.00 | 49,600.00 | 50,000.00 | 50,000.00 | 170,340 |
| 2022-01-21 | 51,500.00 | 51,700.00 | 50,400.00 | 51,000.00 | 51,000.00 | 230,349 |
| 2022-01-20 | 51,200.00 | 52,300.00 | 51,100.00 | 52,200.00 | 52,200.00 | 150,748 |
| 2022-01-19 | 51,600.00 | 52,400.00 | 50,500.00 | 50,900.00 | 50,900.00 | 233,669 |
| 2022-01-18 | 52,000.00 | 53,900.00 | 51,500.00 | 52,400.00 | 52,400.00 | 233,191 |
| 2022-01-17 | 52,100.00 | 52,300.00 | 51,200.00 | 51,700.00 | 51,700.00 | 116,967 |
| 2022-01-14 | 52,300.00 | 53,000.00 | 51,600.00 | 51,800.00 | 51,800.00 | 214,474 |
| 2022-01-13 | 52,500.00 | 53,700.00 | 52,100.00 | 53,200.00 | 53,200.00 | 159,585 |
| 2022-01-12 | 53,300.00 | 53,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | 248,422 |
| 2022-01-11 | 52,100.00 | 53,000.00 | 51,600.00 | 52,300.00 | 52,300.00 | 152,717 |
| 2022-01-10 | 53,800.00 | 53,800.00 | 50,900.00 | 52,000.00 | 52,000.00 | 331,892 |
| 2022-01-07 | 53,600.00 | 54,600.00 | 53,300.00 | 54,000.00 | 54,000.00 | 186,461 |
| 2022-01-06 | 53,500.00 | 54,900.00 | 53,000.00 | 53,300.00 | 53,300.00 | 213,120 |
| 2022-01-05 | 57,000.00 | 57,200.00 | 54,500.00 | 54,800.00 | 54,800.00 | 259,958 |
| 2022-01-04 | 57,700.00 | 58,200.00 | 56,400.00 | 56,900.00 | 56,900.00 | 159,079 |
| 2022-01-03 | 56,600.00 | 57,800.00 | 55,900.00 | 57,400.00 | 57,400.00 | 179,436 |
| 2021-12-30 | 56,100.00 | 56,800.00 | 55,700.00 | 56,300.00 | 56,300.00 | 131,085 |
| 2021-12-29 | 57,200.00 | 57,800.00 | 55,800.00 | 56,400.00 | 56,400.00 | 224,583 |
| 2021-12-28 | 56,000.00 | 57,400.00 | 55,900.00 | 57,400.00 | 57,400.00 | 229,671 |
| 2021-12-27 | 57,000.00 | 57,000.00 | 55,500.00 | 55,600.00 | 55,600.00 | 210,184 |
| 2021-12-24 | 58,500.00 | 58,500.00 | 56,500.00 | 56,700.00 | 56,700.00 | 204,100 |
| 2021-12-23 | 56,900.00 | 58,400.00 | 56,400.00 | 58,000.00 | 58,000.00 | 206,040 |
| 2021-12-22 | 56,500.00 | 57,300.00 | 56,000.00 | 56,900.00 | 56,900.00 | 200,255 |
| 2021-12-21 | 55,400.00 | 56,300.00 | 53,900.00 | 55,400.00 | 55,400.00 | 204,572 |
| 2021-12-20 | 56,100.00 | 56,400.00 | 54,600.00 | 55,100.00 | 55,100.00 | 130,610 |
| 2021-12-17 | 55,300.00 | 56,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | 181,597 |
| 2021-12-16 | 57,500.00 | 57,800.00 | 55,800.00 | 56,300.00 | 56,300.00 | 168,401 |
| 2021-12-15 | 55,800.00 | 56,700.00 | 55,300.00 | 56,400.00 | 56,400.00 | 126,826 |
| 2021-12-14 | 57,100.00 | 57,300.00 | 56,000.00 | 56,400.00 | 56,400.00 | 143,250 |
| 2021-12-13 | 58,100.00 | 59,400.00 | 56,900.00 | 57,500.00 | 57,500.00 | 192,012 |
| 2021-12-10 | 59,100.00 | 59,400.00 | 57,600.00 | 57,700.00 | 57,700.00 | 197,944 |
| 2021-12-09 | 60,000.00 | 60,300.00 | 58,500.00 | 59,900.00 | 59,900.00 | 203,049 |
| 2021-12-08 | 62,800.00 | 63,300.00 | 59,500.00 | 59,800.00 | 59,800.00 | 301,106 |
| 2021-12-07 | 59,300.00 | 62,900.00 | 58,700.00 | 61,900.00 | 61,900.00 | 602,258 |
| 2021-12-06 | 55,700.00 | 58,300.00 | 55,000.00 | 58,100.00 | 58,100.00 | 266,070 |
| 2021-12-03 | 57,000.00 | 57,100.00 | 54,800.00 | 56,100.00 | 56,100.00 | 192,008 |
| 2021-12-02 | 54,800.00 | 57,000.00 | 54,700.00 | 56,200.00 | 56,200.00 | 172,816 |
| 2021-12-01 | 55,800.00 | 56,400.00 | 53,600.00 | 55,800.00 | 55,800.00 | 173,941 |
| 2021-11-30 | 57,000.00 | 58,100.00 | 54,500.00 | 55,300.00 | 55,300.00 | 259,910 |
| 2021-11-29 | 55,700.00 | 57,500.00 | 55,700.00 | 56,300.00 | 56,300.00 | 219,628 |
| 2021-11-26 | 60,100.00 | 60,400.00 | 57,100.00 | 57,800.00 | 57,800.00 | 322,521 |
| 2021-11-25 | 62,500.00 | 62,500.00 | 57,000.00 | 59,800.00 | 59,800.00 | 545,079 |
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.