Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,210.00 | 12,230.00 | 11,190.00 | 11,720.00 | 11,720.00 | 630,240 |
| 2026-10-16 | 11,270.00 | 12,210.00 | 10,790.00 | 11,890.00 | 11,890.00 | 740,549 |
| 2026-10-15 | 11,900.00 | 11,990.00 | 10,670.00 | 11,050.00 | 11,050.00 | 1,008,426 |
| 2026-10-14 | 12,820.00 | 13,270.00 | 12,400.00 | 12,730.00 | 12,730.00 | 886,229 |
| 2026-10-13 | 12,800.00 | 13,490.00 | 12,530.00 | 13,010.00 | 13,010.00 | 929,563 |
| 2026-10-12 | 14,130.00 | 14,400.00 | 13,280.00 | 13,370.00 | 13,370.00 | 706,377 |
| 2026-10-08 | 13,770.00 | 14,550.00 | 13,300.00 | 14,110.00 | 14,110.00 | 787,443 |
| 2026-10-07 | 14,490.00 | 14,490.00 | 13,600.00 | 13,780.00 | 13,780.00 | 809,978 |
| 2026-10-06 | 14,440.00 | 14,940.00 | 14,210.00 | 14,600.00 | 14,600.00 | 890,472 |
| 2026-10-02 | 14,090.00 | 14,580.00 | 13,820.00 | 14,050.00 | 14,050.00 | 795,611 |
| 2026-10-01 | 13,350.00 | 14,150.00 | 13,200.00 | 14,090.00 | 14,090.00 | 1,068,156 |
| 2026-09-30 | 14,240.00 | 14,240.00 | 12,800.00 | 13,420.00 | 13,420.00 | 1,739,517 |
| 2026-09-29 | 12,690.00 | 14,140.00 | 12,680.00 | 14,090.00 | 14,090.00 | 1,398,045 |
| 2026-09-28 | 13,200.00 | 13,600.00 | 12,850.00 | 12,880.00 | 12,880.00 | 589,232 |
| 2026-09-23 | 13,040.00 | 13,460.00 | 12,800.00 | 13,140.00 | 13,140.00 | 713,342 |
| 2026-09-22 | 12,600.00 | 12,930.00 | 12,330.00 | 12,930.00 | 12,930.00 | 1,039,077 |
| 2026-09-21 | 11,610.00 | 12,590.00 | 11,470.00 | 12,350.00 | 12,350.00 | 1,247,750 |
| 2026-09-18 | 11,450.00 | 12,240.00 | 11,290.00 | 11,610.00 | 11,610.00 | 1,171,491 |
| 2026-09-17 | 10,790.00 | 11,450.00 | 10,620.00 | 11,220.00 | 11,220.00 | 1,306,156 |
| 2026-09-16 | 10,230.00 | 10,790.00 | 10,090.00 | 10,660.00 | 10,660.00 | 544,300 |
| 2026-09-15 | 9,800.00 | 10,580.00 | 9,700.00 | 10,180.00 | 10,180.00 | 667,170 |
| 2026-09-14 | 9,880.00 | 10,070.00 | 9,710.00 | 9,830.00 | 9,830.00 | 401,963 |
| 2026-09-11 | 10,170.00 | 10,200.00 | 9,950.00 | 10,030.00 | 10,030.00 | 585,522 |
| 2026-09-10 | 10,430.00 | 10,790.00 | 10,180.00 | 10,390.00 | 10,390.00 | 715,005 |
| 2026-09-09 | 9,820.00 | 10,840.00 | 9,820.00 | 10,520.00 | 10,520.00 | 1,659,155 |
| 2026-09-08 | 10,260.00 | 10,320.00 | 9,810.00 | 9,820.00 | 9,820.00 | 965,352 |
| 2026-09-07 | 10,350.00 | 10,490.00 | 10,050.00 | 10,070.00 | 10,070.00 | 505,221 |
| 2026-09-04 | 9,900.00 | 10,350.00 | 9,860.00 | 10,060.00 | 10,060.00 | 789,431 |
| 2026-09-03 | 10,270.00 | 10,440.00 | 9,560.00 | 9,700.00 | 9,700.00 | 835,787 |
| 2026-09-02 | 9,780.00 | 10,430.00 | 9,600.00 | 9,950.00 | 9,950.00 | 664,280 |
| 2026-09-01 | 10,400.00 | 10,400.00 | 9,830.00 | 10,020.00 | 10,020.00 | 492,817 |
| 2026-08-31 | 9,710.00 | 10,460.00 | 9,280.00 | 10,400.00 | 10,400.00 | 731,316 |
| 2026-08-28 | 10,020.00 | 10,630.00 | 9,720.00 | 9,850.00 | 9,850.00 | 1,113,542 |
| 2026-08-27 | 9,990.00 | 10,170.00 | 9,590.00 | 10,020.00 | 10,020.00 | 1,078,102 |
| 2026-08-26 | 9,850.00 | 10,000.00 | 9,380.00 | 9,830.00 | 9,830.00 | 399,271 |
| 2026-08-25 | 9,160.00 | 9,920.00 | 8,840.00 | 9,860.00 | 9,860.00 | 1,048,226 |
| 2026-08-24 | 9,500.00 | 9,890.00 | 9,260.00 | 9,450.00 | 9,450.00 | 393,451 |
| 2026-08-21 | 9,600.00 | 10,150.00 | 9,160.00 | 9,350.00 | 9,350.00 | 1,082,584 |
| 2026-08-20 | 9,800.00 | 10,150.00 | 9,580.00 | 9,740.00 | 9,740.00 | 586,763 |
| 2026-08-19 | 9,440.00 | 10,430.00 | 9,230.00 | 9,620.00 | 9,620.00 | 731,136 |
| 2026-08-18 | 9,970.00 | 10,580.00 | 9,660.00 | 9,860.00 | 9,860.00 | 845,984 |
| 2026-08-14 | 10,400.00 | 10,540.00 | 9,740.00 | 9,910.00 | 9,910.00 | 746,026 |
| 2026-08-13 | 10,170.00 | 11,530.00 | 10,020.00 | 10,350.00 | 10,350.00 | 1,737,518 |
| 2026-08-12 | 9,740.00 | 10,250.00 | 9,470.00 | 9,990.00 | 9,990.00 | 1,002,982 |
| 2026-08-11 | 9,590.00 | 9,960.00 | 9,320.00 | 9,620.00 | 9,620.00 | 741,498 |
| 2026-08-10 | 9,500.00 | 10,160.00 | 9,310.00 | 9,780.00 | 9,780.00 | 771,321 |
| 2026-08-07 | 9,650.00 | 10,010.00 | 9,060.00 | 9,260.00 | 9,260.00 | 538,055 |
| 2026-08-06 | 9,500.00 | 10,630.00 | 9,150.00 | 9,460.00 | 9,460.00 | 1,278,506 |
| 2026-08-05 | 9,830.00 | 10,090.00 | 9,480.00 | 9,780.00 | 9,780.00 | 448,870 |
| 2026-08-04 | 8,930.00 | 9,460.00 | 8,850.00 | 9,410.00 | 9,410.00 | 603,071 |
| 2026-08-03 | 8,460.00 | 9,550.00 | 8,410.00 | 8,900.00 | 8,900.00 | 647,778 |
| 2026-07-31 | 7,660.00 | 8,880.00 | 7,620.00 | 8,760.00 | 8,760.00 | 1,087,357 |
| 2026-07-30 | 6,600.00 | 7,500.00 | 6,600.00 | 6,900.00 | 6,900.00 | 1,036,547 |
| 2026-07-29 | 8,010.00 | 8,270.00 | 6,780.00 | 7,300.00 | 7,300.00 | 863,099 |
| 2026-07-28 | 8,340.00 | 8,600.00 | 7,610.00 | 7,780.00 | 7,780.00 | 634,371 |
| 2026-07-27 | 8,650.00 | 8,950.00 | 8,400.00 | 8,890.00 | 8,890.00 | 445,951 |
| 2026-07-24 | 9,000.00 | 9,130.00 | 8,530.00 | 8,530.00 | 8,530.00 | 367,754 |
| 2026-07-23 | 9,030.00 | 9,270.00 | 8,740.00 | 9,060.00 | 9,060.00 | 266,344 |
| 2026-07-22 | 9,850.00 | 10,030.00 | 8,860.00 | 8,860.00 | 8,860.00 | 337,211 |
| 2026-07-21 | 8,650.00 | 9,770.00 | 8,650.00 | 9,510.00 | 9,510.00 | 656,803 |
Page 1 of 2 · 61 trading daysOlder →
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.