Duk San Neolux Co.,Ltd (KOSDAQ:213420)
South Korea · Delayed Price · Currency is KRW 47,100
+100 (0.21%)
Sep 18, 2025, 3:30 PM KST
Duk San Neolux Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 47,400.00 | 47,650.00 | 46,300.00 | 47,100.00 | 47,100.00 | 0.21% | 157,914 |
| Sep 17, 2025 | 46,900.00 | 47,300.00 | 46,250.00 | 47,000.00 | 47,000.00 | -0.53% | 160,211 |
| Sep 16, 2025 | 47,150.00 | 47,750.00 | 46,500.00 | 47,250.00 | 47,250.00 | 0.43% | 165,112 |
| Sep 15, 2025 | 46,250.00 | 47,200.00 | 45,650.00 | 47,050.00 | 47,050.00 | 1.51% | 180,676 |
| Sep 12, 2025 | 46,300.00 | 46,700.00 | 45,650.00 | 46,350.00 | 46,350.00 | -1.80% | 242,988 |
| Sep 11, 2025 | 47,900.00 | 47,900.00 | 45,500.00 | 47,200.00 | 47,200.00 | -1.97% | 514,959 |
| Sep 10, 2025 | 48,450.00 | 49,100.00 | 46,950.00 | 48,150.00 | 48,150.00 | -2.13% | 400,358 |
| Sep 9, 2025 | 47,600.00 | 50,400.00 | 47,250.00 | 49,200.00 | 49,200.00 | 3.25% | 403,163 |
| Sep 8, 2025 | 46,300.00 | 47,650.00 | 46,050.00 | 47,650.00 | 47,650.00 | 5.77% | 259,189 |
| Sep 5, 2025 | 45,700.00 | 46,300.00 | 44,800.00 | 45,050.00 | 45,050.00 | -0.11% | 174,538 |
| Sep 4, 2025 | 47,150.00 | 47,200.00 | 44,850.00 | 45,100.00 | 45,100.00 | -2.70% | 198,932 |
| Sep 3, 2025 | 45,800.00 | 46,950.00 | 44,850.00 | 46,350.00 | 46,350.00 | 1.31% | 212,260 |
| Sep 2, 2025 | 46,150.00 | 46,300.00 | 44,700.00 | 45,750.00 | 45,750.00 | -0.87% | 187,805 |
| Sep 1, 2025 | 46,350.00 | 47,500.00 | 45,750.00 | 46,150.00 | 46,150.00 | -2.43% | 171,566 |
| Aug 29, 2025 | 48,150.00 | 48,200.00 | 47,050.00 | 47,300.00 | 47,300.00 | -2.37% | 200,464 |
| Aug 28, 2025 | 48,000.00 | 48,850.00 | 47,350.00 | 48,450.00 | 48,450.00 | -0.82% | 274,231 |
| Aug 27, 2025 | 45,500.00 | 49,500.00 | 45,500.00 | 48,850.00 | 48,850.00 | 6.31% | 651,929 |
| Aug 26, 2025 | 45,000.00 | 46,400.00 | 44,500.00 | 45,950.00 | 45,950.00 | - | 221,157 |
| Aug 25, 2025 | 42,850.00 | 46,500.00 | 42,000.00 | 45,950.00 | 45,950.00 | 11.39% | 780,384 |
| Aug 22, 2025 | 39,050.00 | 41,700.00 | 39,050.00 | 41,250.00 | 41,250.00 | 5.91% | 299,075 |
| Aug 21, 2025 | 39,050.00 | 39,350.00 | 38,850.00 | 38,950.00 | 38,950.00 | -0.26% | 114,527 |
| Aug 20, 2025 | 39,300.00 | 39,850.00 | 38,700.00 | 39,050.00 | 39,050.00 | -3.58% | 203,331 |
| Aug 19, 2025 | 41,900.00 | 42,250.00 | 40,200.00 | 40,500.00 | 40,500.00 | -2.41% | 274,579 |
| Aug 18, 2025 | 42,700.00 | 43,450.00 | 41,450.00 | 41,500.00 | 41,500.00 | -3.04% | 347,842 |
| Aug 14, 2025 | 45,250.00 | 45,250.00 | 42,500.00 | 42,800.00 | 42,800.00 | -8.15% | 641,933 |
| Aug 13, 2025 | 38,150.00 | 47,250.00 | 37,200.00 | 46,600.00 | 46,600.00 | 24.60% | 2,749,276 |
| Aug 12, 2025 | 39,650.00 | 39,650.00 | 37,300.00 | 37,400.00 | 37,400.00 | -4.96% | 137,530 |
| Aug 11, 2025 | 38,100.00 | 40,550.00 | 38,100.00 | 39,350.00 | 39,350.00 | 3.55% | 190,542 |
| Aug 8, 2025 | 37,950.00 | 39,350.00 | 37,500.00 | 38,000.00 | 38,000.00 | 0.13% | 207,975 |
| Aug 7, 2025 | 41,000.00 | 41,000.00 | 37,600.00 | 37,950.00 | 37,950.00 | -5.71% | 311,236 |
| Aug 6, 2025 | 39,850.00 | 40,800.00 | 39,500.00 | 40,250.00 | 40,250.00 | 2.42% | 111,808 |
| Aug 5, 2025 | 39,950.00 | 40,800.00 | 39,050.00 | 39,300.00 | 39,300.00 | - | 98,349 |
| Aug 4, 2025 | 38,850.00 | 39,500.00 | 38,550.00 | 39,300.00 | 39,300.00 | 0.90% | 86,263 |
| Aug 1, 2025 | 40,000.00 | 40,000.00 | 38,200.00 | 38,950.00 | 38,950.00 | -2.99% | 239,878 |
| Jul 31, 2025 | 40,450.00 | 40,900.00 | 39,250.00 | 40,150.00 | 40,150.00 | -1.71% | 180,503 |
| Jul 30, 2025 | 39,950.00 | 41,050.00 | 39,900.00 | 40,850.00 | 40,850.00 | 2.00% | 162,861 |
| Jul 29, 2025 | 40,350.00 | 40,950.00 | 39,950.00 | 40,050.00 | 40,050.00 | -1.60% | 87,172 |
| Jul 28, 2025 | 40,100.00 | 41,700.00 | 39,800.00 | 40,700.00 | 40,700.00 | 0.49% | 170,823 |
| Jul 25, 2025 | 39,750.00 | 41,250.00 | 39,450.00 | 40,500.00 | 40,500.00 | 0.87% | 186,501 |
| Jul 24, 2025 | 41,300.00 | 41,800.00 | 39,800.00 | 40,150.00 | 40,150.00 | -2.78% | 246,522 |
| Jul 23, 2025 | 42,550.00 | 42,700.00 | 40,800.00 | 41,300.00 | 41,300.00 | -3.95% | 384,651 |
| Jul 22, 2025 | 43,750.00 | 44,300.00 | 42,400.00 | 43,000.00 | 43,000.00 | 0.70% | 396,377 |
| Jul 21, 2025 | 41,950.00 | 43,450.00 | 40,600.00 | 42,700.00 | 42,700.00 | 6.35% | 723,600 |
| Jul 18, 2025 | 42,000.00 | 42,400.00 | 40,000.00 | 40,150.00 | 40,150.00 | -1.71% | 336,280 |
| Jul 17, 2025 | 40,350.00 | 41,100.00 | 39,100.00 | 40,850.00 | 40,850.00 | -1.09% | 474,524 |
| Jul 16, 2025 | 39,000.00 | 42,000.00 | 38,000.00 | 41,300.00 | 41,300.00 | 11.02% | 1,082,351 |
| Jul 15, 2025 | 34,000.00 | 37,900.00 | 33,750.00 | 37,200.00 | 37,200.00 | 10.39% | 545,259 |
| Jul 14, 2025 | 34,100.00 | 34,600.00 | 33,200.00 | 33,700.00 | 33,700.00 | 0.90% | 193,500 |
| Jul 11, 2025 | 33,000.00 | 34,400.00 | 33,000.00 | 33,400.00 | 33,400.00 | 5.36% | 373,714 |
| Jul 10, 2025 | 31,650.00 | 32,200.00 | 31,600.00 | 31,700.00 | 31,700.00 | 0.48% | 187,832 |