Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,690.00 | 5,720.00 | 5,610.00 | 5,650.00 | 5,650.00 | 59,129 |
| 2023-05-03 | 5,590.00 | 5,790.00 | 5,590.00 | 5,660.00 | 5,660.00 | 104,783 |
| 2023-05-02 | 5,650.00 | 5,760.00 | 5,410.00 | 5,730.00 | 5,730.00 | 152,224 |
| 2023-04-28 | 5,670.00 | 5,750.00 | 5,570.00 | 5,630.00 | 5,630.00 | 131,648 |
| 2023-04-27 | 5,690.00 | 5,700.00 | 5,530.00 | 5,660.00 | 5,660.00 | 134,431 |
| 2023-04-26 | 5,670.00 | 5,890.00 | 5,660.00 | 5,670.00 | 5,670.00 | 142,004 |
| 2023-04-25 | 5,900.00 | 5,970.00 | 5,650.00 | 5,770.00 | 5,770.00 | 252,185 |
| 2023-04-24 | 6,030.00 | 6,190.00 | 5,830.00 | 5,860.00 | 5,860.00 | 271,452 |
| 2023-04-21 | 6,080.00 | 6,210.00 | 6,060.00 | 6,090.00 | 6,090.00 | 183,142 |
| 2023-04-20 | 6,380.00 | 6,380.00 | 6,080.00 | 6,080.00 | 6,080.00 | 399,146 |
| 2023-04-19 | 6,300.00 | 6,550.00 | 6,090.00 | 6,330.00 | 6,330.00 | 934,589 |
| 2023-04-18 | 6,140.00 | 6,350.00 | 6,000.00 | 6,270.00 | 6,270.00 | 643,149 |
| 2023-04-17 | 6,140.00 | 6,170.00 | 6,000.00 | 6,120.00 | 6,120.00 | 219,160 |
| 2023-04-14 | 6,360.00 | 6,380.00 | 6,120.00 | 6,160.00 | 6,160.00 | 306,853 |
| 2023-04-13 | 6,230.00 | 6,280.00 | 6,170.00 | 6,280.00 | 6,280.00 | 233,434 |
| 2023-04-12 | 6,330.00 | 6,350.00 | 6,080.00 | 6,200.00 | 6,200.00 | 299,408 |
| 2023-04-11 | 6,180.00 | 6,410.00 | 6,080.00 | 6,330.00 | 6,330.00 | 484,761 |
| 2023-04-10 | 6,440.00 | 6,470.00 | 6,070.00 | 6,150.00 | 6,150.00 | 481,407 |
| 2023-04-07 | 6,030.00 | 6,340.00 | 6,030.00 | 6,340.00 | 6,340.00 | 503,434 |
| 2023-04-06 | 6,070.00 | 6,090.00 | 5,910.00 | 6,020.00 | 6,020.00 | 299,922 |
| 2023-04-05 | 6,110.00 | 6,180.00 | 6,040.00 | 6,120.00 | 6,120.00 | 266,470 |
| 2023-04-04 | 6,300.00 | 6,330.00 | 6,020.00 | 6,100.00 | 6,100.00 | 449,822 |
| 2023-04-03 | 6,420.00 | 6,420.00 | 6,200.00 | 6,280.00 | 6,280.00 | 424,602 |
| 2023-03-31 | 6,600.00 | 6,830.00 | 6,350.00 | 6,450.00 | 6,450.00 | 817,384 |
| 2023-03-30 | 6,550.00 | 6,730.00 | 6,360.00 | 6,500.00 | 6,500.00 | 711,875 |
| 2023-03-29 | 6,620.00 | 6,770.00 | 6,280.00 | 6,410.00 | 6,410.00 | 864,873 |
| 2023-03-28 | 6,420.00 | 6,590.00 | 6,360.00 | 6,550.00 | 6,550.00 | 470,298 |
| 2023-03-27 | 6,470.00 | 6,580.00 | 6,330.00 | 6,430.00 | 6,430.00 | 410,349 |
| 2023-03-24 | 6,320.00 | 6,500.00 | 6,290.00 | 6,450.00 | 6,450.00 | 862,778 |
| 2023-03-23 | 6,000.00 | 6,360.00 | 5,910.00 | 6,180.00 | 6,180.00 | 511,344 |
| 2023-03-22 | 6,050.00 | 6,050.00 | 5,910.00 | 6,040.00 | 6,040.00 | 183,802 |
| 2023-03-21 | 6,050.00 | 6,150.00 | 5,910.00 | 5,980.00 | 5,980.00 | 206,035 |
| 2023-03-20 | 6,050.00 | 6,220.00 | 6,020.00 | 6,040.00 | 6,040.00 | 192,217 |
| 2023-03-17 | 5,910.00 | 6,140.00 | 5,850.00 | 6,120.00 | 6,120.00 | 360,824 |
| 2023-03-16 | 5,650.00 | 5,900.00 | 5,600.00 | 5,850.00 | 5,850.00 | 225,166 |
| 2023-03-15 | 5,700.00 | 5,820.00 | 5,610.00 | 5,650.00 | 5,650.00 | 181,145 |
| 2023-03-14 | 5,860.00 | 5,870.00 | 5,560.00 | 5,560.00 | 5,560.00 | 267,634 |
| 2023-03-13 | 5,780.00 | 5,870.00 | 5,650.00 | 5,860.00 | 5,860.00 | 304,267 |
| 2023-03-10 | 6,120.00 | 6,190.00 | 5,900.00 | 5,960.00 | 5,960.00 | 357,237 |
| 2023-03-09 | 6,320.00 | 6,450.00 | 6,140.00 | 6,260.00 | 6,260.00 | 320,594 |
| 2023-03-08 | 6,500.00 | 6,590.00 | 6,250.00 | 6,250.00 | 6,250.00 | 464,760 |
| 2023-03-07 | 6,580.00 | 6,650.00 | 6,520.00 | 6,640.00 | 6,640.00 | 349,603 |
| 2023-03-06 | 6,610.00 | 6,680.00 | 6,440.00 | 6,630.00 | 6,630.00 | 773,678 |
| 2023-03-03 | 6,300.00 | 6,920.00 | 6,260.00 | 6,570.00 | 6,570.00 | 4,546,895 |
| 2023-03-02 | 6,370.00 | 6,450.00 | 6,160.00 | 6,190.00 | 6,190.00 | 590,951 |
| 2023-02-28 | 6,250.00 | 6,380.00 | 6,160.00 | 6,370.00 | 6,370.00 | 609,596 |
| 2023-02-27 | 6,050.00 | 6,280.00 | 5,980.00 | 6,250.00 | 6,250.00 | 1,005,016 |
| 2023-02-24 | 5,970.00 | 6,170.00 | 5,750.00 | 6,070.00 | 6,070.00 | 997,664 |
| 2023-02-23 | 5,890.00 | 5,910.00 | 5,770.00 | 5,870.00 | 5,870.00 | 196,137 |
| 2023-02-22 | 5,800.00 | 5,910.00 | 5,740.00 | 5,830.00 | 5,830.00 | 287,890 |
| 2023-02-21 | 5,970.00 | 6,030.00 | 5,910.00 | 5,930.00 | 5,930.00 | 204,307 |
| 2023-02-20 | 5,930.00 | 6,020.00 | 5,810.00 | 5,990.00 | 5,990.00 | 414,492 |
| 2023-02-17 | 6,010.00 | 6,080.00 | 5,770.00 | 5,870.00 | 5,870.00 | 722,612 |
| 2023-02-16 | 6,170.00 | 6,190.00 | 5,930.00 | 6,120.00 | 6,120.00 | 871,987 |
| 2023-02-15 | 6,080.00 | 6,220.00 | 6,000.00 | 6,160.00 | 6,160.00 | 1,504,008 |
| 2023-02-14 | 5,410.00 | 6,500.00 | 5,390.00 | 6,080.00 | 6,080.00 | 7,955,766 |
| 2023-02-13 | 5,560.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,510.00 | 150,039 |
| 2023-02-10 | 5,700.00 | 5,710.00 | 5,500.00 | 5,540.00 | 5,540.00 | 236,479 |
| 2023-02-09 | 5,620.00 | 5,720.00 | 5,560.00 | 5,680.00 | 5,680.00 | 251,038 |
| 2023-02-08 | 5,730.00 | 5,750.00 | 5,590.00 | 5,670.00 | 5,670.00 | 303,445 |
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.