Duk San Neolux Co.,Ltd (KOSDAQ:213420)
South Korea
· Delayed Price · Currency is KRW 41,800
-50 (-0.12%)
At close: Dec 5, 2025
Duk San Neolux Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,900.00 | 42,700.00 | 41,500.00 | 41,800.00 | 41,800.00 | -0.12% | 70,469 |
| Dec 4, 2025 | 42,450.00 | 42,550.00 | 41,300.00 | 41,850.00 | 41,850.00 | -1.76% | 88,799 |
| Dec 3, 2025 | 42,500.00 | 43,200.00 | 41,850.00 | 42,600.00 | 42,600.00 | 2.04% | 84,939 |
| Dec 2, 2025 | 41,950.00 | 42,050.00 | 41,000.00 | 41,750.00 | 41,750.00 | 0.60% | 75,988 |
| Dec 1, 2025 | 42,050.00 | 42,400.00 | 41,350.00 | 41,500.00 | 41,500.00 | -1.43% | 104,919 |
| Nov 28, 2025 | 40,950.00 | 42,550.00 | 40,700.00 | 42,100.00 | 42,100.00 | 1.94% | 219,135 |
| Nov 27, 2025 | 39,000.00 | 41,800.00 | 38,450.00 | 41,300.00 | 41,300.00 | 6.72% | 339,494 |
| Nov 26, 2025 | 37,200.00 | 39,250.00 | 37,100.00 | 38,700.00 | 38,700.00 | 6.61% | 189,736 |
| Nov 25, 2025 | 36,650.00 | 36,900.00 | 35,300.00 | 36,300.00 | 36,300.00 | 1.26% | 185,054 |
| Nov 24, 2025 | 36,000.00 | 36,700.00 | 35,700.00 | 35,850.00 | 35,850.00 | -0.28% | 94,286 |
| Nov 21, 2025 | 35,600.00 | 36,600.00 | 35,500.00 | 35,950.00 | 35,950.00 | -3.49% | 161,706 |
| Nov 20, 2025 | 37,800.00 | 37,800.00 | 36,550.00 | 37,250.00 | 37,250.00 | 1.09% | 209,116 |
| Nov 19, 2025 | 38,400.00 | 38,400.00 | 35,400.00 | 36,850.00 | 36,850.00 | -5.75% | 361,712 |
| Nov 18, 2025 | 39,700.00 | 40,600.00 | 38,850.00 | 39,100.00 | 39,100.00 | -1.14% | 271,094 |
| Nov 17, 2025 | 41,150.00 | 41,150.00 | 39,350.00 | 39,550.00 | 39,550.00 | -3.89% | 154,477 |
| Nov 14, 2025 | 39,150.00 | 42,950.00 | 38,600.00 | 41,150.00 | 41,150.00 | 5.11% | 511,020 |
| Nov 13, 2025 | 38,850.00 | 39,550.00 | 38,250.00 | 39,150.00 | 39,150.00 | 0.13% | 137,756 |
| Nov 12, 2025 | 38,550.00 | 39,550.00 | 37,550.00 | 39,100.00 | 39,100.00 | 2.09% | 185,644 |
| Nov 11, 2025 | 39,350.00 | 40,100.00 | 37,500.00 | 38,300.00 | 38,300.00 | -2.05% | 196,556 |
| Nov 10, 2025 | 39,600.00 | 39,600.00 | 37,050.00 | 39,100.00 | 39,100.00 | -0.38% | 196,628 |
| Nov 7, 2025 | 40,550.00 | 40,900.00 | 38,500.00 | 39,250.00 | 39,250.00 | -5.42% | 173,548 |
| Nov 6, 2025 | 40,800.00 | 42,050.00 | 39,650.00 | 41,500.00 | 41,500.00 | 2.72% | 221,717 |
| Nov 5, 2025 | 41,900.00 | 41,900.00 | 39,000.00 | 40,400.00 | 40,400.00 | -4.49% | 211,395 |
| Nov 4, 2025 | 42,300.00 | 43,400.00 | 41,600.00 | 42,300.00 | 42,300.00 | -0.24% | 187,723 |
| Nov 3, 2025 | 42,250.00 | 44,000.00 | 40,750.00 | 42,400.00 | 42,400.00 | 0.71% | 319,446 |
| Oct 31, 2025 | 42,700.00 | 43,650.00 | 41,550.00 | 42,100.00 | 42,100.00 | -0.24% | 183,908 |
| Oct 30, 2025 | 43,500.00 | 43,500.00 | 41,800.00 | 42,200.00 | 42,200.00 | -3.65% | 217,480 |
| Oct 29, 2025 | 44,150.00 | 45,400.00 | 43,400.00 | 43,800.00 | 43,800.00 | 0.46% | 213,889 |
| Oct 28, 2025 | 44,000.00 | 44,000.00 | 42,850.00 | 43,600.00 | 43,600.00 | 0.46% | 143,029 |
| Oct 27, 2025 | 42,800.00 | 43,450.00 | 42,250.00 | 43,400.00 | 43,400.00 | 1.05% | 178,294 |
| Oct 24, 2025 | 42,650.00 | 43,500.00 | 42,250.00 | 42,950.00 | 42,950.00 | 1.66% | 185,275 |
| Oct 23, 2025 | 42,900.00 | 43,300.00 | 41,900.00 | 42,250.00 | 42,250.00 | -0.94% | 198,166 |
| Oct 22, 2025 | 43,000.00 | 43,200.00 | 41,750.00 | 42,650.00 | 42,650.00 | -0.70% | 143,891 |
| Oct 21, 2025 | 44,500.00 | 44,600.00 | 42,000.00 | 42,950.00 | 42,950.00 | 0.47% | 255,702 |
| Oct 20, 2025 | 44,750.00 | 44,750.00 | 42,450.00 | 42,750.00 | 42,750.00 | -4.58% | 424,562 |
| Oct 17, 2025 | 44,250.00 | 46,250.00 | 44,200.00 | 44,800.00 | 44,800.00 | -0.99% | 133,757 |
| Oct 16, 2025 | 46,100.00 | 46,250.00 | 44,900.00 | 45,250.00 | 45,250.00 | -1.31% | 158,839 |
| Oct 15, 2025 | 45,250.00 | 46,250.00 | 44,600.00 | 45,850.00 | 45,850.00 | 1.89% | 124,310 |
| Oct 14, 2025 | 46,650.00 | 48,050.00 | 44,500.00 | 45,000.00 | 45,000.00 | -3.23% | 195,119 |
| Oct 13, 2025 | 47,300.00 | 47,650.00 | 45,650.00 | 46,500.00 | 46,500.00 | -4.42% | 228,399 |
| Oct 10, 2025 | 48,900.00 | 49,200.00 | 47,750.00 | 48,650.00 | 48,650.00 | 0.31% | 166,449 |
| Oct 2, 2025 | 49,500.00 | 50,300.00 | 47,850.00 | 48,500.00 | 48,500.00 | -1.12% | 180,586 |
| Oct 1, 2025 | 47,100.00 | 49,600.00 | 47,000.00 | 49,050.00 | 49,050.00 | 3.92% | 242,537 |
| Sep 30, 2025 | 46,850.00 | 48,150.00 | 46,300.00 | 47,200.00 | 47,200.00 | 0.75% | 81,143 |
| Sep 29, 2025 | 45,000.00 | 47,250.00 | 44,150.00 | 46,850.00 | 46,850.00 | 4.11% | 125,171 |
| Sep 26, 2025 | 47,200.00 | 47,300.00 | 44,550.00 | 45,000.00 | 45,000.00 | -4.56% | 223,091 |
| Sep 25, 2025 | 47,050.00 | 48,300.00 | 46,650.00 | 47,150.00 | 47,150.00 | -1.26% | 177,772 |
| Sep 24, 2025 | 48,000.00 | 48,850.00 | 46,700.00 | 47,750.00 | 47,750.00 | -1.65% | 159,508 |
| Sep 23, 2025 | 51,300.00 | 51,300.00 | 48,500.00 | 48,550.00 | 48,550.00 | -2.61% | 261,154 |
| Sep 22, 2025 | 46,700.00 | 51,700.00 | 46,700.00 | 49,850.00 | 49,850.00 | 8.13% | 779,786 |
| Sep 19, 2025 | 47,600.00 | 47,700.00 | 45,200.00 | 46,100.00 | 46,100.00 | -2.12% | 220,962 |
| Sep 18, 2025 | 47,400.00 | 47,650.00 | 46,300.00 | 47,100.00 | 47,100.00 | 0.21% | 154,088 |
| Sep 17, 2025 | 46,900.00 | 47,300.00 | 46,250.00 | 47,000.00 | 47,000.00 | -0.53% | 156,431 |
| 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% | 236,828 |
| 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% | 396,233 |
| Sep 9, 2025 | 47,600.00 | 50,400.00 | 47,250.00 | 49,200.00 | 49,200.00 | 3.25% | 398,828 |
| Sep 8, 2025 | 46,300.00 | 47,650.00 | 46,050.00 | 47,650.00 | 47,650.00 | 5.77% | 252,327 |
| Sep 5, 2025 | 45,700.00 | 46,300.00 | 44,800.00 | 45,050.00 | 45,050.00 | -0.11% | 171,739 |
| 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% | 208,898 |
| Sep 2, 2025 | 46,150.00 | 46,300.00 | 44,700.00 | 45,750.00 | 45,750.00 | -0.87% | 182,737 |
| 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% | 194,904 |
| 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 | - | 216,767 |
| 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% | 623,950 |
| 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% | 134,123 |
| Aug 11, 2025 | 38,100.00 | 40,550.00 | 38,100.00 | 39,350.00 | 39,350.00 | 3.55% | 188,492 |
| 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% | 297,346 |
| 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 | - | 97,254 |
| Aug 4, 2025 | 38,850.00 | 39,500.00 | 38,550.00 | 39,300.00 | 39,300.00 | 0.90% | 83,928 |
| 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% | 243,295 |
| 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% | 392,775 |
| 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% | 190,230 |
| Jul 11, 2025 | 33,000.00 | 34,400.00 | 33,000.00 | 33,400.00 | 33,400.00 | 5.36% | 373,714 |