Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,430.00 | 6,540.00 | 6,310.00 | 6,420.00 | 6,420.00 | 61,968 |
| 2024-04-24 | 6,300.00 | 6,620.00 | 6,300.00 | 6,510.00 | 6,510.00 | 221,432 |
| 2024-04-23 | 6,390.00 | 6,420.00 | 6,210.00 | 6,230.00 | 6,230.00 | 119,436 |
| 2024-04-22 | 6,400.00 | 6,480.00 | 6,260.00 | 6,330.00 | 6,330.00 | 168,754 |
| 2024-04-19 | 6,630.00 | 6,680.00 | 6,310.00 | 6,480.00 | 6,480.00 | 228,589 |
| 2024-04-18 | 6,590.00 | 6,720.00 | 6,590.00 | 6,710.00 | 6,710.00 | 72,923 |
| 2024-04-17 | 6,500.00 | 6,840.00 | 6,500.00 | 6,650.00 | 6,650.00 | 152,000 |
| 2024-04-16 | 6,510.00 | 6,710.00 | 6,430.00 | 6,490.00 | 6,490.00 | 173,313 |
| 2024-04-15 | 6,630.00 | 6,740.00 | 6,510.00 | 6,670.00 | 6,670.00 | 165,729 |
| 2024-04-12 | 6,780.00 | 6,980.00 | 6,740.00 | 6,750.00 | 6,750.00 | 209,240 |
| 2024-04-11 | 6,760.00 | 6,840.00 | 6,610.00 | 6,780.00 | 6,780.00 | 119,048 |
| 2024-04-09 | 6,730.00 | 6,830.00 | 6,620.00 | 6,780.00 | 6,780.00 | 148,700 |
| 2024-04-08 | 6,970.00 | 6,990.00 | 6,730.00 | 6,760.00 | 6,760.00 | 169,885 |
| 2024-04-05 | 6,840.00 | 7,020.00 | 6,710.00 | 6,960.00 | 6,960.00 | 176,675 |
| 2024-04-04 | 6,700.00 | 7,020.00 | 6,700.00 | 6,900.00 | 6,900.00 | 308,029 |
| 2024-04-03 | 6,810.00 | 6,830.00 | 6,650.00 | 6,720.00 | 6,720.00 | 131,863 |
| 2024-04-02 | 6,940.00 | 6,980.00 | 6,710.00 | 6,820.00 | 6,820.00 | 217,594 |
| 2024-04-01 | 6,870.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,860.00 | 184,760 |
| 2024-03-29 | 6,690.00 | 7,000.00 | 6,620.00 | 6,840.00 | 6,840.00 | 449,128 |
| 2024-03-28 | 6,400.00 | 6,860.00 | 6,400.00 | 6,690.00 | 6,690.00 | 508,193 |
| 2024-03-27 | 6,440.00 | 6,480.00 | 6,330.00 | 6,420.00 | 6,420.00 | 213,830 |
| 2024-03-26 | 6,470.00 | 6,560.00 | 6,410.00 | 6,490.00 | 6,490.00 | 143,750 |
| 2024-03-25 | 6,320.00 | 6,560.00 | 6,320.00 | 6,450.00 | 6,450.00 | 189,946 |
| 2024-03-22 | 6,460.00 | 6,460.00 | 6,300.00 | 6,350.00 | 6,350.00 | 152,952 |
| 2024-03-21 | 6,420.00 | 6,540.00 | 6,380.00 | 6,420.00 | 6,420.00 | 219,933 |
| 2024-03-20 | 6,270.00 | 6,380.00 | 6,180.00 | 6,340.00 | 6,340.00 | 205,008 |
| 2024-03-19 | 6,380.00 | 6,430.00 | 6,200.00 | 6,210.00 | 6,210.00 | 274,184 |
| 2024-03-18 | 6,520.00 | 6,550.00 | 6,420.00 | 6,440.00 | 6,440.00 | 127,728 |
| 2024-03-15 | 6,440.00 | 6,520.00 | 6,340.00 | 6,520.00 | 6,520.00 | 149,687 |
| 2024-03-14 | 6,620.00 | 6,630.00 | 6,430.00 | 6,490.00 | 6,490.00 | 369,625 |
| 2024-03-13 | 6,750.00 | 6,850.00 | 6,560.00 | 6,620.00 | 6,620.00 | 308,256 |
| 2024-03-12 | 6,660.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,700.00 | 145,213 |
| 2024-03-11 | 6,730.00 | 6,780.00 | 6,580.00 | 6,640.00 | 6,640.00 | 210,515 |
| 2024-03-08 | 6,930.00 | 7,000.00 | 6,780.00 | 6,880.00 | 6,880.00 | 218,187 |
| 2024-03-07 | 6,920.00 | 7,030.00 | 6,810.00 | 6,830.00 | 6,830.00 | 170,324 |
| 2024-03-06 | 6,850.00 | 6,970.00 | 6,850.00 | 6,900.00 | 6,900.00 | 193,890 |
| 2024-03-05 | 7,000.00 | 7,070.00 | 6,870.00 | 6,990.00 | 6,990.00 | 241,222 |
| 2024-03-04 | 6,750.00 | 7,050.00 | 6,750.00 | 6,950.00 | 6,950.00 | 402,014 |
| 2024-02-29 | 6,640.00 | 6,680.00 | 6,500.00 | 6,670.00 | 6,670.00 | 202,215 |
| 2024-02-28 | 6,470.00 | 6,690.00 | 6,440.00 | 6,680.00 | 6,680.00 | 259,736 |
| 2024-02-27 | 6,730.00 | 6,770.00 | 6,500.00 | 6,500.00 | 6,500.00 | 377,304 |
| 2024-02-26 | 6,770.00 | 6,800.00 | 6,670.00 | 6,720.00 | 6,720.00 | 298,805 |
| 2024-02-23 | 7,050.00 | 7,060.00 | 6,640.00 | 6,750.00 | 6,750.00 | 1,034,102 |
| 2024-02-22 | 7,260.00 | 7,380.00 | 6,770.00 | 6,950.00 | 6,950.00 | 1,152,717 |
| 2024-02-21 | 7,360.00 | 7,490.00 | 7,040.00 | 7,100.00 | 7,100.00 | 482,749 |
| 2024-02-20 | 7,520.00 | 7,580.00 | 7,370.00 | 7,420.00 | 7,420.00 | 174,629 |
| 2024-02-19 | 7,290.00 | 7,480.00 | 7,230.00 | 7,470.00 | 7,470.00 | 235,575 |
| 2024-02-16 | 7,560.00 | 7,560.00 | 7,250.00 | 7,320.00 | 7,320.00 | 314,210 |
| 2024-02-15 | 7,700.00 | 7,760.00 | 7,480.00 | 7,500.00 | 7,500.00 | 328,474 |
| 2024-02-14 | 7,520.00 | 7,700.00 | 7,500.00 | 7,630.00 | 7,630.00 | 206,716 |
| 2024-02-13 | 7,520.00 | 7,880.00 | 7,490.00 | 7,700.00 | 7,700.00 | 401,320 |
| 2024-02-08 | 7,300.00 | 7,590.00 | 7,280.00 | 7,480.00 | 7,480.00 | 274,557 |
| 2024-02-07 | 7,220.00 | 7,300.00 | 7,190.00 | 7,270.00 | 7,270.00 | 105,419 |
| 2024-02-06 | 7,360.00 | 7,420.00 | 7,070.00 | 7,340.00 | 7,340.00 | 178,321 |
| 2024-02-05 | 7,260.00 | 7,440.00 | 7,200.00 | 7,360.00 | 7,360.00 | 127,925 |
| 2024-02-02 | 6,950.00 | 7,250.00 | 6,950.00 | 7,230.00 | 7,230.00 | 170,475 |
| 2024-02-01 | 7,010.00 | 7,150.00 | 6,890.00 | 6,900.00 | 6,900.00 | 410,570 |
| 2024-01-31 | 7,320.00 | 7,430.00 | 7,040.00 | 7,040.00 | 7,040.00 | 310,305 |
| 2024-01-30 | 7,750.00 | 7,760.00 | 7,270.00 | 7,430.00 | 7,430.00 | 362,820 |
| 2024-01-29 | 8,250.00 | 8,270.00 | 7,580.00 | 7,700.00 | 7,700.00 | 855,655 |
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.