Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,510.00 | 5,730.00 | 5,500.00 | 5,670.00 | 5,670.00 | 430,241 |
| 2023-02-06 | 5,560.00 | 5,610.00 | 5,470.00 | 5,540.00 | 5,540.00 | 148,468 |
| 2023-02-03 | 5,600.00 | 5,610.00 | 5,540.00 | 5,570.00 | 5,570.00 | 223,374 |
| 2023-02-02 | 5,580.00 | 5,650.00 | 5,520.00 | 5,540.00 | 5,540.00 | 397,296 |
| 2023-02-01 | 5,550.00 | 5,570.00 | 5,420.00 | 5,500.00 | 5,500.00 | 382,602 |
| 2023-01-31 | 5,390.00 | 5,490.00 | 5,350.00 | 5,490.00 | 5,490.00 | 198,955 |
| 2023-01-30 | 5,410.00 | 5,510.00 | 5,390.00 | 5,400.00 | 5,400.00 | 240,982 |
| 2023-01-27 | 5,500.00 | 5,520.00 | 5,390.00 | 5,410.00 | 5,410.00 | 176,867 |
| 2023-01-26 | 5,480.00 | 5,490.00 | 5,380.00 | 5,460.00 | 5,460.00 | 266,108 |
| 2023-01-25 | 5,300.00 | 5,460.00 | 5,280.00 | 5,410.00 | 5,410.00 | 842,496 |
| 2023-01-20 | 5,200.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,250.00 | 137,098 |
| 2023-01-19 | 5,310.00 | 5,310.00 | 5,150.00 | 5,210.00 | 5,210.00 | 247,020 |
| 2023-01-18 | 5,420.00 | 5,420.00 | 5,270.00 | 5,350.00 | 5,350.00 | 190,173 |
| 2023-01-17 | 5,340.00 | 5,540.00 | 5,330.00 | 5,350.00 | 5,350.00 | 494,507 |
| 2023-01-16 | 5,390.00 | 5,470.00 | 5,320.00 | 5,330.00 | 5,330.00 | 243,355 |
| 2023-01-13 | 5,430.00 | 5,500.00 | 5,380.00 | 5,390.00 | 5,390.00 | 250,182 |
| 2023-01-12 | 5,550.00 | 5,550.00 | 5,380.00 | 5,420.00 | 5,420.00 | 348,807 |
| 2023-01-11 | 5,420.00 | 5,630.00 | 5,370.00 | 5,510.00 | 5,510.00 | 1,156,515 |
| 2023-01-10 | 5,310.00 | 5,690.00 | 5,210.00 | 5,390.00 | 5,390.00 | 2,046,388 |
| 2023-01-09 | 5,150.00 | 5,340.00 | 5,120.00 | 5,310.00 | 5,310.00 | 1,093,471 |
| 2023-01-06 | 5,070.00 | 5,240.00 | 5,060.00 | 5,090.00 | 5,090.00 | 1,104,339 |
| 2023-01-05 | 4,865.00 | 5,800.00 | 4,835.00 | 5,020.00 | 5,020.00 | 6,759,031 |
| 2023-01-04 | 4,490.00 | 4,845.00 | 4,490.00 | 4,805.00 | 4,805.00 | 419,734 |
| 2023-01-03 | 4,610.00 | 4,775.00 | 4,475.00 | 4,565.00 | 4,565.00 | 463,006 |
| 2023-01-02 | 4,755.00 | 4,810.00 | 4,545.00 | 4,605.00 | 4,605.00 | 335,698 |
| 2022-12-29 | 5,090.00 | 5,100.00 | 4,755.00 | 4,790.00 | 4,790.00 | 1,140,267 |
| 2022-12-28 | 4,825.00 | 5,750.00 | 4,700.00 | 5,300.00 | 5,300.00 | 6,242,716 |
| 2022-12-27 | 4,770.00 | 4,815.00 | 4,675.00 | 4,765.00 | 4,765.00 | 124,195 |
| 2022-12-26 | 4,550.00 | 4,770.00 | 4,520.00 | 4,765.00 | 4,765.00 | 130,342 |
| 2022-12-23 | 4,635.00 | 4,680.00 | 4,530.00 | 4,555.00 | 4,555.00 | 136,645 |
| 2022-12-22 | 4,700.00 | 4,735.00 | 4,675.00 | 4,730.00 | 4,730.00 | 76,333 |
| 2022-12-21 | 4,720.00 | 4,745.00 | 4,645.00 | 4,685.00 | 4,685.00 | 80,004 |
| 2022-12-20 | 4,870.00 | 4,870.00 | 4,695.00 | 4,715.00 | 4,715.00 | 140,818 |
| 2022-12-19 | 4,940.00 | 4,950.00 | 4,865.00 | 4,865.00 | 4,865.00 | 110,487 |
| 2022-12-16 | 4,930.00 | 4,990.00 | 4,930.00 | 4,940.00 | 4,940.00 | 125,048 |
| 2022-12-15 | 5,100.00 | 5,160.00 | 5,020.00 | 5,040.00 | 5,040.00 | 91,295 |
| 2022-12-14 | 4,990.00 | 5,130.00 | 4,990.00 | 5,110.00 | 5,110.00 | 109,793 |
| 2022-12-13 | 5,020.00 | 5,040.00 | 4,970.00 | 4,990.00 | 4,990.00 | 127,032 |
| 2022-12-12 | 5,090.00 | 5,100.00 | 5,000.00 | 5,020.00 | 5,020.00 | 129,565 |
| 2022-12-09 | 5,100.00 | 5,130.00 | 5,030.00 | 5,100.00 | 5,100.00 | 74,660 |
| 2022-12-08 | 5,120.00 | 5,170.00 | 5,060.00 | 5,080.00 | 5,080.00 | 92,782 |
| 2022-12-07 | 5,140.00 | 5,180.00 | 5,070.00 | 5,120.00 | 5,120.00 | 72,112 |
| 2022-12-06 | 5,330.00 | 5,330.00 | 5,130.00 | 5,150.00 | 5,150.00 | 211,328 |
| 2022-12-05 | 5,340.00 | 5,390.00 | 5,310.00 | 5,330.00 | 5,330.00 | 82,702 |
| 2022-12-02 | 5,450.00 | 5,460.00 | 5,340.00 | 5,340.00 | 5,340.00 | 146,658 |
| 2022-12-01 | 5,510.00 | 5,540.00 | 5,360.00 | 5,430.00 | 5,430.00 | 153,375 |
| 2022-11-30 | 5,390.00 | 5,430.00 | 5,350.00 | 5,360.00 | 5,360.00 | 161,190 |
| 2022-11-29 | 5,400.00 | 5,440.00 | 5,340.00 | 5,440.00 | 5,440.00 | 106,413 |
| 2022-11-28 | 5,560.00 | 5,560.00 | 5,350.00 | 5,370.00 | 5,370.00 | 165,751 |
| 2022-11-25 | 5,650.00 | 5,650.00 | 5,490.00 | 5,540.00 | 5,540.00 | 87,925 |
| 2022-11-24 | 5,550.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,580.00 | 178,244 |
| 2022-11-23 | 5,440.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,500.00 | 160,407 |
| 2022-11-22 | 5,520.00 | 5,570.00 | 5,350.00 | 5,380.00 | 5,380.00 | 279,500 |
| 2022-11-21 | 5,830.00 | 5,850.00 | 5,510.00 | 5,520.00 | 5,520.00 | 247,493 |
| 2022-11-18 | 5,830.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,800.00 | 113,272 |
| 2022-11-17 | 5,940.00 | 5,940.00 | 5,750.00 | 5,830.00 | 5,830.00 | 181,968 |
| 2022-11-16 | 5,990.00 | 6,100.00 | 5,910.00 | 5,940.00 | 5,940.00 | 263,703 |
| 2022-11-15 | 5,880.00 | 5,920.00 | 5,770.00 | 5,920.00 | 5,920.00 | 313,731 |
| 2022-11-14 | 5,810.00 | 5,880.00 | 5,700.00 | 5,810.00 | 5,810.00 | 286,815 |
| 2022-11-11 | 5,940.00 | 6,000.00 | 5,850.00 | 5,910.00 | 5,910.00 | 218,350 |
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.