Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,250.00 | 8,270.00 | 7,580.00 | 7,700.00 | 7,700.00 | 855,655 |
| 2024-01-26 | 7,480.00 | 8,430.00 | 7,300.00 | 8,230.00 | 8,230.00 | 3,728,616 |
| 2024-01-25 | 7,520.00 | 7,930.00 | 7,470.00 | 7,470.00 | 7,470.00 | 1,524,588 |
| 2024-01-24 | 7,440.00 | 7,560.00 | 7,220.00 | 7,500.00 | 7,500.00 | 297,558 |
| 2024-01-23 | 7,490.00 | 7,590.00 | 7,280.00 | 7,440.00 | 7,440.00 | 482,405 |
| 2024-01-22 | 7,310.00 | 7,430.00 | 7,260.00 | 7,320.00 | 7,320.00 | 527,481 |
| 2024-01-19 | 6,940.00 | 7,150.00 | 6,820.00 | 7,120.00 | 7,120.00 | 369,953 |
| 2024-01-18 | 6,750.00 | 6,860.00 | 6,620.00 | 6,780.00 | 6,780.00 | 199,475 |
| 2024-01-17 | 7,040.00 | 7,050.00 | 6,750.00 | 6,770.00 | 6,770.00 | 202,567 |
| 2024-01-16 | 7,120.00 | 7,260.00 | 6,980.00 | 6,980.00 | 6,980.00 | 189,085 |
| 2024-01-15 | 7,130.00 | 7,290.00 | 7,120.00 | 7,120.00 | 7,120.00 | 110,423 |
| 2024-01-12 | 7,210.00 | 7,340.00 | 7,140.00 | 7,170.00 | 7,170.00 | 202,972 |
| 2024-01-11 | 7,320.00 | 7,400.00 | 7,240.00 | 7,280.00 | 7,280.00 | 146,886 |
| 2024-01-10 | 7,450.00 | 7,490.00 | 7,300.00 | 7,320.00 | 7,320.00 | 192,739 |
| 2024-01-09 | 7,610.00 | 7,740.00 | 7,400.00 | 7,450.00 | 7,450.00 | 412,163 |
| 2024-01-08 | 7,510.00 | 7,540.00 | 7,340.00 | 7,480.00 | 7,480.00 | 180,043 |
| 2024-01-05 | 7,600.00 | 7,710.00 | 7,500.00 | 7,500.00 | 7,500.00 | 330,289 |
| 2024-01-04 | 7,440.00 | 7,620.00 | 7,400.00 | 7,590.00 | 7,590.00 | 313,954 |
| 2024-01-03 | 7,500.00 | 7,630.00 | 7,340.00 | 7,500.00 | 7,500.00 | 409,467 |
| 2024-01-02 | 7,160.00 | 7,810.00 | 7,120.00 | 7,670.00 | 7,670.00 | 982,677 |
| 2023-12-28 | 7,200.00 | 7,230.00 | 7,070.00 | 7,160.00 | 7,160.00 | 201,196 |
| 2023-12-27 | 7,090.00 | 7,230.00 | 7,020.00 | 7,200.00 | 7,200.00 | 214,088 |
| 2023-12-26 | 7,180.00 | 7,190.00 | 6,960.00 | 7,020.00 | 7,020.00 | 237,066 |
| 2023-12-22 | 7,170.00 | 7,320.00 | 7,090.00 | 7,170.00 | 7,170.00 | 327,945 |
| 2023-12-21 | 7,110.00 | 7,160.00 | 6,930.00 | 7,040.00 | 7,040.00 | 341,509 |
| 2023-12-20 | 7,280.00 | 7,320.00 | 7,150.00 | 7,160.00 | 7,160.00 | 193,904 |
| 2023-12-19 | 7,280.00 | 7,390.00 | 7,220.00 | 7,220.00 | 7,220.00 | 155,213 |
| 2023-12-18 | 7,250.00 | 7,390.00 | 7,180.00 | 7,280.00 | 7,280.00 | 154,348 |
| 2023-12-15 | 7,400.00 | 7,550.00 | 7,220.00 | 7,230.00 | 7,230.00 | 314,458 |
| 2023-12-14 | 7,710.00 | 7,710.00 | 7,380.00 | 7,390.00 | 7,390.00 | 362,683 |
| 2023-12-13 | 7,420.00 | 7,740.00 | 7,300.00 | 7,550.00 | 7,550.00 | 699,977 |
| 2023-12-12 | 6,930.00 | 7,490.00 | 6,890.00 | 7,460.00 | 7,460.00 | 1,071,107 |
| 2023-12-11 | 6,850.00 | 6,880.00 | 6,740.00 | 6,850.00 | 6,850.00 | 172,495 |
| 2023-12-08 | 6,730.00 | 6,860.00 | 6,710.00 | 6,840.00 | 6,840.00 | 229,853 |
| 2023-12-07 | 6,760.00 | 6,770.00 | 6,640.00 | 6,640.00 | 6,640.00 | 163,091 |
| 2023-12-06 | 6,750.00 | 6,830.00 | 6,660.00 | 6,800.00 | 6,800.00 | 175,598 |
| 2023-12-05 | 6,990.00 | 6,990.00 | 6,700.00 | 6,710.00 | 6,710.00 | 325,943 |
| 2023-12-04 | 7,000.00 | 7,130.00 | 6,950.00 | 7,030.00 | 7,030.00 | 213,246 |
| 2023-12-01 | 7,050.00 | 7,050.00 | 6,850.00 | 6,980.00 | 6,980.00 | 226,441 |
| 2023-11-30 | 7,030.00 | 7,130.00 | 6,970.00 | 7,050.00 | 7,050.00 | 170,706 |
| 2023-11-29 | 7,130.00 | 7,160.00 | 6,970.00 | 7,010.00 | 7,010.00 | 272,721 |
| 2023-11-28 | 7,200.00 | 7,210.00 | 6,910.00 | 7,120.00 | 7,120.00 | 291,021 |
| 2023-11-27 | 6,980.00 | 7,150.00 | 6,810.00 | 7,130.00 | 7,130.00 | 327,510 |
| 2023-11-24 | 6,940.00 | 7,070.00 | 6,930.00 | 6,990.00 | 6,990.00 | 128,828 |
| 2023-11-23 | 7,170.00 | 7,200.00 | 6,840.00 | 6,930.00 | 6,930.00 | 331,688 |
| 2023-11-22 | 7,110.00 | 7,240.00 | 7,030.00 | 7,160.00 | 7,160.00 | 175,073 |
| 2023-11-21 | 7,400.00 | 7,450.00 | 7,140.00 | 7,170.00 | 7,170.00 | 289,945 |
| 2023-11-20 | 7,310.00 | 7,380.00 | 7,230.00 | 7,330.00 | 7,330.00 | 184,653 |
| 2023-11-17 | 7,450.00 | 7,480.00 | 7,300.00 | 7,310.00 | 7,310.00 | 323,970 |
| 2023-11-16 | 7,100.00 | 7,520.00 | 6,960.00 | 7,520.00 | 7,520.00 | 569,651 |
| 2023-11-15 | 7,120.00 | 7,160.00 | 6,980.00 | 7,110.00 | 7,110.00 | 480,973 |
| 2023-11-14 | 6,770.00 | 6,900.00 | 6,750.00 | 6,830.00 | 6,830.00 | 142,448 |
| 2023-11-13 | 7,120.00 | 7,120.00 | 6,710.00 | 6,710.00 | 6,710.00 | 315,406 |
| 2023-11-10 | 6,700.00 | 7,080.00 | 6,640.00 | 6,990.00 | 6,990.00 | 301,565 |
| 2023-11-09 | 6,900.00 | 7,000.00 | 6,780.00 | 6,830.00 | 6,830.00 | 157,160 |
| 2023-11-08 | 7,100.00 | 7,170.00 | 6,830.00 | 6,910.00 | 6,910.00 | 256,983 |
| 2023-11-07 | 6,880.00 | 7,140.00 | 6,810.00 | 7,040.00 | 7,040.00 | 555,639 |
| 2023-11-06 | 6,790.00 | 6,930.00 | 6,690.00 | 6,860.00 | 6,860.00 | 299,528 |
| 2023-11-03 | 6,720.00 | 6,980.00 | 6,550.00 | 6,680.00 | 6,680.00 | 467,329 |
| 2023-11-02 | 6,280.00 | 6,530.00 | 6,260.00 | 6,500.00 | 6,500.00 | 357,491 |
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.