Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,040.00 | 6,160.00 | 5,980.00 | 6,060.00 | 6,060.00 | 178,837 |
| 2023-10-31 | 6,290.00 | 6,370.00 | 5,930.00 | 5,980.00 | 5,980.00 | 311,152 |
| 2023-10-30 | 6,250.00 | 6,300.00 | 6,150.00 | 6,240.00 | 6,240.00 | 178,264 |
| 2023-10-27 | 6,600.00 | 6,610.00 | 6,260.00 | 6,260.00 | 6,260.00 | 373,331 |
| 2023-10-26 | 6,560.00 | 6,670.00 | 6,450.00 | 6,480.00 | 6,480.00 | 353,837 |
| 2023-10-25 | 7,000.00 | 7,040.00 | 6,830.00 | 6,870.00 | 6,870.00 | 279,147 |
| 2023-10-24 | 6,630.00 | 6,870.00 | 6,500.00 | 6,870.00 | 6,870.00 | 338,508 |
| 2023-10-23 | 6,730.00 | 6,920.00 | 6,480.00 | 6,570.00 | 6,570.00 | 313,725 |
| 2023-10-20 | 6,500.00 | 6,900.00 | 6,300.00 | 6,800.00 | 6,800.00 | 465,159 |
| 2023-10-19 | 7,400.00 | 7,500.00 | 6,590.00 | 6,590.00 | 6,590.00 | 1,562,479 |
| 2023-10-18 | 6,990.00 | 7,130.00 | 6,920.00 | 7,020.00 | 7,020.00 | 397,034 |
| 2023-10-17 | 7,000.00 | 7,140.00 | 6,820.00 | 7,110.00 | 7,110.00 | 314,965 |
| 2023-10-16 | 7,070.00 | 7,070.00 | 6,750.00 | 6,890.00 | 6,890.00 | 255,418 |
| 2023-10-13 | 7,100.00 | 7,290.00 | 7,060.00 | 7,120.00 | 7,120.00 | 475,152 |
| 2023-10-12 | 7,050.00 | 7,230.00 | 6,970.00 | 7,180.00 | 7,180.00 | 210,120 |
| 2023-10-11 | 6,700.00 | 7,040.00 | 6,700.00 | 6,900.00 | 6,900.00 | 310,148 |
| 2023-10-10 | 6,830.00 | 6,950.00 | 6,520.00 | 6,570.00 | 6,570.00 | 199,053 |
| 2023-10-06 | 6,580.00 | 6,840.00 | 6,580.00 | 6,720.00 | 6,720.00 | 174,516 |
| 2023-10-05 | 6,770.00 | 6,920.00 | 6,570.00 | 6,620.00 | 6,620.00 | 360,467 |
| 2023-10-04 | 6,890.00 | 6,890.00 | 6,650.00 | 6,710.00 | 6,710.00 | 208,974 |
| 2023-09-27 | 6,820.00 | 7,010.00 | 6,720.00 | 7,000.00 | 7,000.00 | 261,339 |
| 2023-09-26 | 7,130.00 | 7,180.00 | 6,800.00 | 6,950.00 | 6,950.00 | 278,903 |
| 2023-09-25 | 7,070.00 | 7,250.00 | 7,050.00 | 7,150.00 | 7,150.00 | 114,581 |
| 2023-09-22 | 7,030.00 | 7,160.00 | 6,830.00 | 7,110.00 | 7,110.00 | 168,429 |
| 2023-09-21 | 7,190.00 | 7,330.00 | 7,020.00 | 7,040.00 | 7,040.00 | 314,651 |
| 2023-09-20 | 7,270.00 | 7,430.00 | 7,250.00 | 7,400.00 | 7,400.00 | 262,375 |
| 2023-09-19 | 7,280.00 | 7,390.00 | 7,170.00 | 7,230.00 | 7,230.00 | 368,128 |
| 2023-09-18 | 7,610.00 | 7,640.00 | 7,270.00 | 7,290.00 | 7,290.00 | 421,687 |
| 2023-09-15 | 7,750.00 | 7,840.00 | 7,590.00 | 7,760.00 | 7,760.00 | 318,106 |
| 2023-09-14 | 7,610.00 | 7,770.00 | 7,580.00 | 7,750.00 | 7,750.00 | 237,764 |
| 2023-09-13 | 7,560.00 | 7,870.00 | 7,500.00 | 7,520.00 | 7,520.00 | 372,852 |
| 2023-09-12 | 7,790.00 | 7,840.00 | 7,550.00 | 7,560.00 | 7,560.00 | 335,435 |
| 2023-09-11 | 7,820.00 | 7,870.00 | 7,610.00 | 7,690.00 | 7,690.00 | 374,384 |
| 2023-09-08 | 8,140.00 | 8,140.00 | 7,750.00 | 7,900.00 | 7,900.00 | 523,995 |
| 2023-09-07 | 8,000.00 | 8,280.00 | 7,930.00 | 8,150.00 | 8,150.00 | 456,608 |
| 2023-09-06 | 8,370.00 | 8,420.00 | 8,110.00 | 8,110.00 | 8,110.00 | 571,383 |
| 2023-09-05 | 8,130.00 | 8,510.00 | 8,130.00 | 8,340.00 | 8,340.00 | 795,450 |
| 2023-09-04 | 8,750.00 | 8,820.00 | 8,110.00 | 8,230.00 | 8,230.00 | 1,459,042 |
| 2023-09-01 | 8,030.00 | 8,750.00 | 7,950.00 | 8,500.00 | 8,500.00 | 2,047,176 |
| 2023-08-31 | 8,080.00 | 8,090.00 | 7,960.00 | 8,010.00 | 8,010.00 | 450,733 |
| 2023-08-30 | 7,700.00 | 8,200.00 | 7,690.00 | 8,080.00 | 8,080.00 | 1,685,147 |
| 2023-08-29 | 7,600.00 | 7,630.00 | 7,410.00 | 7,520.00 | 7,520.00 | 308,980 |
| 2023-08-28 | 7,610.00 | 7,620.00 | 7,340.00 | 7,480.00 | 7,480.00 | 405,890 |
| 2023-08-25 | 7,560.00 | 7,870.00 | 7,540.00 | 7,580.00 | 7,580.00 | 634,682 |
| 2023-08-24 | 7,900.00 | 8,330.00 | 7,720.00 | 7,800.00 | 7,800.00 | 2,430,041 |
| 2023-08-23 | 7,430.00 | 7,950.00 | 7,400.00 | 7,530.00 | 7,530.00 | 1,444,686 |
| 2023-08-22 | 7,930.00 | 8,070.00 | 7,290.00 | 7,370.00 | 7,370.00 | 1,614,992 |
| 2023-08-21 | 7,750.00 | 8,950.00 | 7,500.00 | 8,050.00 | 8,050.00 | 7,090,812 |
| 2023-08-18 | 7,170.00 | 7,790.00 | 7,060.00 | 7,660.00 | 7,660.00 | 1,070,764 |
| 2023-08-17 | 6,940.00 | 7,420.00 | 6,930.00 | 7,320.00 | 7,320.00 | 598,187 |
| 2023-08-16 | 7,290.00 | 7,360.00 | 7,080.00 | 7,110.00 | 7,110.00 | 682,984 |
| 2023-08-14 | 7,430.00 | 7,530.00 | 7,340.00 | 7,380.00 | 7,380.00 | 325,498 |
| 2023-08-11 | 7,580.00 | 7,750.00 | 7,510.00 | 7,560.00 | 7,560.00 | 300,416 |
| 2023-08-10 | 7,600.00 | 7,600.00 | 7,340.00 | 7,560.00 | 7,560.00 | 430,520 |
| 2023-08-09 | 7,700.00 | 7,800.00 | 7,600.00 | 7,670.00 | 7,670.00 | 455,974 |
| 2023-08-08 | 8,000.00 | 8,040.00 | 7,650.00 | 7,710.00 | 7,710.00 | 548,355 |
| 2023-08-07 | 7,970.00 | 8,090.00 | 7,820.00 | 7,910.00 | 7,910.00 | 476,306 |
| 2023-08-04 | 8,090.00 | 8,330.00 | 7,970.00 | 8,100.00 | 8,100.00 | 381,096 |
| 2023-08-03 | 8,140.00 | 8,310.00 | 7,900.00 | 8,090.00 | 8,090.00 | 735,407 |
| 2023-08-02 | 8,660.00 | 8,800.00 | 8,120.00 | 8,210.00 | 8,210.00 | 1,137,694 |
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.