Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,090.00 | 9,110.00 | 8,570.00 | 8,810.00 | 8,810.00 | 1,220,688 |
| 2023-07-31 | 9,160.00 | 9,240.00 | 8,830.00 | 9,100.00 | 9,100.00 | 1,198,222 |
| 2023-07-28 | 8,350.00 | 9,190.00 | 8,160.00 | 9,100.00 | 9,100.00 | 3,072,651 |
| 2023-07-27 | 7,910.00 | 8,480.00 | 7,890.00 | 8,300.00 | 8,300.00 | 1,246,330 |
| 2023-07-26 | 8,040.00 | 8,180.00 | 7,670.00 | 7,810.00 | 7,810.00 | 1,515,526 |
| 2023-07-25 | 8,300.00 | 8,470.00 | 8,020.00 | 8,040.00 | 8,040.00 | 1,492,763 |
| 2023-07-24 | 8,670.00 | 8,670.00 | 8,040.00 | 8,460.00 | 8,460.00 | 1,376,322 |
| 2023-07-21 | 8,900.00 | 8,920.00 | 8,500.00 | 8,640.00 | 8,640.00 | 1,236,309 |
| 2023-07-20 | 8,720.00 | 9,220.00 | 8,610.00 | 9,160.00 | 9,160.00 | 1,781,793 |
| 2023-07-19 | 8,930.00 | 9,030.00 | 8,500.00 | 8,640.00 | 8,640.00 | 1,758,620 |
| 2023-07-18 | 9,200.00 | 9,320.00 | 8,730.00 | 8,910.00 | 8,910.00 | 1,691,817 |
| 2023-07-17 | 9,400.00 | 9,870.00 | 9,020.00 | 9,180.00 | 9,180.00 | 1,922,216 |
| 2023-07-14 | 10,010.00 | 10,210.00 | 9,380.00 | 9,490.00 | 9,490.00 | 2,967,185 |
| 2023-07-13 | 9,660.00 | 10,640.00 | 9,350.00 | 9,800.00 | 9,800.00 | 5,579,259 |
| 2023-07-12 | 9,760.00 | 10,140.00 | 9,360.00 | 9,600.00 | 9,600.00 | 2,655,869 |
| 2023-07-11 | 9,110.00 | 10,240.00 | 9,110.00 | 9,540.00 | 9,540.00 | 6,271,300 |
| 2023-07-10 | 9,600.00 | 10,550.00 | 8,830.00 | 9,020.00 | 9,020.00 | 6,617,248 |
| 2023-07-07 | 8,710.00 | 9,890.00 | 8,480.00 | 9,240.00 | 9,240.00 | 5,123,836 |
| 2023-07-06 | 9,090.00 | 9,300.00 | 8,460.00 | 8,680.00 | 8,680.00 | 2,315,046 |
| 2023-07-05 | 8,820.00 | 9,500.00 | 8,720.00 | 9,150.00 | 9,150.00 | 5,652,556 |
| 2023-07-04 | 7,450.00 | 9,060.00 | 7,450.00 | 8,800.00 | 8,800.00 | 11,314,720 |
| 2023-07-03 | 7,090.00 | 7,480.00 | 7,050.00 | 7,350.00 | 7,350.00 | 1,009,618 |
| 2023-06-30 | 7,250.00 | 7,250.00 | 6,890.00 | 7,040.00 | 7,040.00 | 716,107 |
| 2023-06-29 | 7,070.00 | 7,370.00 | 7,070.00 | 7,210.00 | 7,210.00 | 684,711 |
| 2023-06-28 | 7,350.00 | 7,390.00 | 7,050.00 | 7,060.00 | 7,060.00 | 423,431 |
| 2023-06-27 | 7,090.00 | 7,320.00 | 7,020.00 | 7,200.00 | 7,200.00 | 475,507 |
| 2023-06-26 | 7,220.00 | 7,250.00 | 6,960.00 | 7,120.00 | 7,120.00 | 582,843 |
| 2023-06-23 | 6,920.00 | 7,250.00 | 6,910.00 | 7,220.00 | 7,220.00 | 1,149,724 |
| 2023-06-22 | 6,820.00 | 6,970.00 | 6,740.00 | 6,910.00 | 6,910.00 | 850,324 |
| 2023-06-21 | 7,320.00 | 7,400.00 | 6,840.00 | 6,900.00 | 6,900.00 | 1,321,451 |
| 2023-06-20 | 7,550.00 | 7,550.00 | 7,180.00 | 7,320.00 | 7,320.00 | 1,032,157 |
| 2023-06-19 | 7,750.00 | 7,890.00 | 7,340.00 | 7,550.00 | 7,550.00 | 1,423,635 |
| 2023-06-16 | 7,580.00 | 7,950.00 | 7,370.00 | 7,600.00 | 7,600.00 | 2,576,027 |
| 2023-06-15 | 6,810.00 | 7,740.00 | 6,800.00 | 7,680.00 | 7,680.00 | 6,469,314 |
| 2023-06-14 | 7,170.00 | 7,250.00 | 6,670.00 | 6,700.00 | 6,700.00 | 1,580,103 |
| 2023-06-13 | 6,470.00 | 7,100.00 | 6,470.00 | 7,000.00 | 7,000.00 | 2,210,691 |
| 2023-06-12 | 6,500.00 | 6,540.00 | 6,270.00 | 6,400.00 | 6,400.00 | 356,806 |
| 2023-06-09 | 6,560.00 | 6,570.00 | 6,400.00 | 6,480.00 | 6,480.00 | 326,488 |
| 2023-06-08 | 6,270.00 | 6,540.00 | 6,140.00 | 6,490.00 | 6,490.00 | 543,487 |
| 2023-06-07 | 6,340.00 | 6,380.00 | 6,230.00 | 6,320.00 | 6,320.00 | 239,682 |
| 2023-06-05 | 6,510.00 | 6,530.00 | 6,310.00 | 6,340.00 | 6,340.00 | 311,505 |
| 2023-06-02 | 6,640.00 | 6,650.00 | 6,420.00 | 6,510.00 | 6,510.00 | 676,552 |
| 2023-06-01 | 6,420.00 | 6,490.00 | 6,280.00 | 6,480.00 | 6,480.00 | 481,765 |
| 2023-05-31 | 6,350.00 | 6,520.00 | 6,220.00 | 6,360.00 | 6,360.00 | 524,207 |
| 2023-05-30 | 6,700.00 | 6,710.00 | 6,360.00 | 6,380.00 | 6,380.00 | 1,480,176 |
| 2023-05-26 | 6,120.00 | 6,880.00 | 6,100.00 | 6,380.00 | 6,380.00 | 7,351,576 |
| 2023-05-25 | 5,920.00 | 6,300.00 | 5,770.00 | 6,030.00 | 6,030.00 | 1,656,575 |
| 2023-05-24 | 5,700.00 | 5,780.00 | 5,640.00 | 5,760.00 | 5,760.00 | 52,015 |
| 2023-05-23 | 5,900.00 | 5,900.00 | 5,660.00 | 5,760.00 | 5,760.00 | 87,990 |
| 2023-05-22 | 5,870.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,850.00 | 85,825 |
| 2023-05-19 | 5,680.00 | 5,900.00 | 5,650.00 | 5,850.00 | 5,850.00 | 344,896 |
| 2023-05-18 | 5,560.00 | 5,660.00 | 5,530.00 | 5,630.00 | 5,630.00 | 95,050 |
| 2023-05-17 | 5,470.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,500.00 | 48,885 |
| 2023-05-16 | 5,420.00 | 5,600.00 | 5,370.00 | 5,410.00 | 5,410.00 | 70,896 |
| 2023-05-15 | 5,520.00 | 5,560.00 | 5,320.00 | 5,420.00 | 5,420.00 | 94,564 |
| 2023-05-12 | 5,530.00 | 5,540.00 | 5,370.00 | 5,520.00 | 5,520.00 | 83,150 |
| 2023-05-11 | 5,540.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,550.00 | 117,148 |
| 2023-05-10 | 5,540.00 | 5,680.00 | 5,480.00 | 5,520.00 | 5,520.00 | 145,913 |
| 2023-05-09 | 5,760.00 | 5,760.00 | 5,500.00 | 5,530.00 | 5,530.00 | 123,919 |
| 2023-05-08 | 5,710.00 | 5,870.00 | 5,710.00 | 5,760.00 | 5,760.00 | 110,173 |
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.