Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,030.00 | 6,150.00 | 6,030.00 | 6,090.00 | 6,090.00 | 99,060 |
| 2024-07-23 | 6,080.00 | 6,160.00 | 5,950.00 | 6,080.00 | 6,080.00 | 187,343 |
| 2024-07-22 | 6,370.00 | 6,380.00 | 6,030.00 | 6,070.00 | 6,070.00 | 476,425 |
| 2024-07-19 | 6,320.00 | 6,440.00 | 6,310.00 | 6,400.00 | 6,400.00 | 114,739 |
| 2024-07-18 | 6,470.00 | 6,510.00 | 6,320.00 | 6,370.00 | 6,370.00 | 263,144 |
| 2024-07-17 | 6,630.00 | 6,720.00 | 6,550.00 | 6,550.00 | 6,550.00 | 231,623 |
| 2024-07-16 | 6,640.00 | 6,650.00 | 6,530.00 | 6,640.00 | 6,640.00 | 137,985 |
| 2024-07-15 | 6,650.00 | 6,650.00 | 6,480.00 | 6,640.00 | 6,640.00 | 166,508 |
| 2024-07-12 | 6,580.00 | 6,610.00 | 6,470.00 | 6,590.00 | 6,590.00 | 149,093 |
| 2024-07-11 | 6,620.00 | 6,720.00 | 6,580.00 | 6,610.00 | 6,610.00 | 185,636 |
| 2024-07-10 | 6,660.00 | 6,670.00 | 6,540.00 | 6,580.00 | 6,580.00 | 160,216 |
| 2024-07-09 | 6,620.00 | 6,660.00 | 6,470.00 | 6,650.00 | 6,650.00 | 304,875 |
| 2024-07-08 | 6,580.00 | 6,650.00 | 6,430.00 | 6,540.00 | 6,540.00 | 509,254 |
| 2024-07-05 | 6,700.00 | 6,850.00 | 6,630.00 | 6,630.00 | 6,630.00 | 330,524 |
| 2024-07-04 | 6,620.00 | 6,690.00 | 6,530.00 | 6,670.00 | 6,670.00 | 243,209 |
| 2024-07-03 | 6,770.00 | 6,780.00 | 6,520.00 | 6,550.00 | 6,550.00 | 392,186 |
| 2024-07-02 | 6,870.00 | 6,890.00 | 6,630.00 | 6,730.00 | 6,730.00 | 366,655 |
| 2024-07-01 | 7,270.00 | 7,290.00 | 6,780.00 | 6,850.00 | 6,850.00 | 853,437 |
| 2024-06-28 | 7,250.00 | 7,400.00 | 7,120.00 | 7,250.00 | 7,250.00 | 459,224 |
| 2024-06-27 | 7,500.00 | 7,510.00 | 7,190.00 | 7,250.00 | 7,250.00 | 429,767 |
| 2024-06-26 | 7,480.00 | 7,600.00 | 7,440.00 | 7,550.00 | 7,550.00 | 212,186 |
| 2024-06-25 | 7,540.00 | 7,600.00 | 7,300.00 | 7,480.00 | 7,480.00 | 338,225 |
| 2024-06-24 | 7,850.00 | 7,880.00 | 7,530.00 | 7,590.00 | 7,590.00 | 330,926 |
| 2024-06-21 | 7,790.00 | 7,830.00 | 7,650.00 | 7,710.00 | 7,710.00 | 322,349 |
| 2024-06-20 | 8,110.00 | 8,180.00 | 7,840.00 | 7,860.00 | 7,860.00 | 354,869 |
| 2024-06-19 | 8,090.00 | 8,340.00 | 7,920.00 | 8,140.00 | 8,140.00 | 587,956 |
| 2024-06-18 | 8,050.00 | 8,390.00 | 7,970.00 | 8,040.00 | 8,040.00 | 730,481 |
| 2024-06-17 | 7,820.00 | 8,170.00 | 7,690.00 | 8,000.00 | 8,000.00 | 513,270 |
| 2024-06-14 | 7,830.00 | 8,180.00 | 7,750.00 | 7,920.00 | 7,920.00 | 1,521,428 |
| 2024-06-13 | 7,650.00 | 7,650.00 | 7,450.00 | 7,590.00 | 7,590.00 | 330,587 |
| 2024-06-12 | 7,620.00 | 7,710.00 | 7,500.00 | 7,560.00 | 7,560.00 | 271,326 |
| 2024-06-11 | 7,800.00 | 7,800.00 | 7,580.00 | 7,590.00 | 7,590.00 | 291,610 |
| 2024-06-10 | 7,650.00 | 7,810.00 | 7,500.00 | 7,790.00 | 7,790.00 | 313,218 |
| 2024-06-07 | 7,850.00 | 7,920.00 | 7,700.00 | 7,750.00 | 7,750.00 | 401,199 |
| 2024-06-05 | 7,650.00 | 8,030.00 | 7,580.00 | 7,750.00 | 7,750.00 | 794,374 |
| 2024-06-04 | 7,780.00 | 7,850.00 | 7,460.00 | 7,480.00 | 7,480.00 | 617,869 |
| 2024-06-03 | 8,020.00 | 8,110.00 | 7,780.00 | 7,800.00 | 7,800.00 | 487,776 |
| 2024-05-31 | 8,000.00 | 8,210.00 | 7,790.00 | 7,870.00 | 7,870.00 | 589,156 |
| 2024-05-30 | 8,080.00 | 8,230.00 | 7,880.00 | 7,960.00 | 7,960.00 | 539,022 |
| 2024-05-29 | 8,380.00 | 8,590.00 | 8,080.00 | 8,090.00 | 8,090.00 | 1,003,072 |
| 2024-05-28 | 8,400.00 | 8,570.00 | 8,060.00 | 8,180.00 | 8,180.00 | 722,710 |
| 2024-05-27 | 8,100.00 | 8,600.00 | 7,960.00 | 8,360.00 | 8,360.00 | 2,323,318 |
| 2024-05-24 | 7,900.00 | 8,080.00 | 7,760.00 | 7,810.00 | 7,810.00 | 601,167 |
| 2024-05-23 | 7,910.00 | 8,300.00 | 7,630.00 | 8,070.00 | 8,070.00 | 2,004,150 |
| 2024-05-22 | 7,660.00 | 7,670.00 | 7,440.00 | 7,490.00 | 7,490.00 | 355,529 |
| 2024-05-21 | 7,630.00 | 7,810.00 | 7,540.00 | 7,660.00 | 7,660.00 | 529,956 |
| 2024-05-20 | 7,600.00 | 7,680.00 | 7,380.00 | 7,550.00 | 7,550.00 | 530,636 |
| 2024-05-17 | 8,250.00 | 8,250.00 | 7,680.00 | 7,680.00 | 7,680.00 | 794,635 |
| 2024-05-16 | 7,850.00 | 8,440.00 | 7,800.00 | 8,220.00 | 8,220.00 | 2,690,462 |
| 2024-05-14 | 7,550.00 | 7,880.00 | 7,340.00 | 7,620.00 | 7,620.00 | 898,551 |
| 2024-05-13 | 7,680.00 | 7,890.00 | 7,440.00 | 7,520.00 | 7,520.00 | 1,228,625 |
| 2024-05-10 | 7,600.00 | 7,620.00 | 7,330.00 | 7,500.00 | 7,500.00 | 279,496 |
| 2024-05-09 | 7,400.00 | 7,630.00 | 7,280.00 | 7,530.00 | 7,530.00 | 418,020 |
| 2024-05-08 | 7,400.00 | 7,560.00 | 7,250.00 | 7,360.00 | 7,360.00 | 284,587 |
| 2024-05-07 | 7,660.00 | 7,680.00 | 7,430.00 | 7,430.00 | 7,430.00 | 406,965 |
| 2024-05-03 | 7,760.00 | 7,760.00 | 7,430.00 | 7,520.00 | 7,520.00 | 567,701 |
| 2024-05-02 | 7,700.00 | 7,720.00 | 7,410.00 | 7,720.00 | 7,720.00 | 951,678 |
| 2024-04-30 | 7,220.00 | 7,670.00 | 7,190.00 | 7,430.00 | 7,430.00 | 1,393,568 |
| 2024-04-29 | 7,180.00 | 7,300.00 | 7,130.00 | 7,220.00 | 7,220.00 | 666,193 |
| 2024-04-26 | 6,540.00 | 7,470.00 | 6,540.00 | 7,070.00 | 7,070.00 | 2,716,475 |
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.