Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,770.00 | 5,850.00 | 5,750.00 | 5,760.00 | 5,760.00 | 34,127 |
| 2022-11-09 | 5,880.00 | 5,890.00 | 5,770.00 | 5,820.00 | 5,820.00 | 69,877 |
| 2022-11-08 | 5,720.00 | 5,870.00 | 5,700.00 | 5,800.00 | 5,800.00 | 90,261 |
| 2022-11-07 | 5,500.00 | 5,690.00 | 5,500.00 | 5,690.00 | 5,690.00 | 69,934 |
| 2022-11-04 | 5,630.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,500.00 | 139,797 |
| 2022-11-03 | 5,660.00 | 5,750.00 | 5,580.00 | 5,650.00 | 5,650.00 | 85,085 |
| 2022-11-02 | 5,780.00 | 5,780.00 | 5,680.00 | 5,750.00 | 5,750.00 | 73,782 |
| 2022-11-01 | 5,790.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 59,800 |
| 2022-10-31 | 5,760.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,750.00 | 44,333 |
| 2022-10-28 | 5,820.00 | 5,820.00 | 5,660.00 | 5,700.00 | 5,700.00 | 48,978 |
| 2022-10-27 | 5,710.00 | 5,840.00 | 5,670.00 | 5,820.00 | 5,820.00 | 81,185 |
| 2022-10-26 | 5,800.00 | 5,880.00 | 5,620.00 | 5,620.00 | 5,620.00 | 69,372 |
| 2022-10-25 | 5,720.00 | 5,880.00 | 5,680.00 | 5,790.00 | 5,790.00 | 80,928 |
| 2022-10-24 | 5,740.00 | 5,820.00 | 5,650.00 | 5,680.00 | 5,680.00 | 67,042 |
| 2022-10-21 | 5,610.00 | 5,750.00 | 5,610.00 | 5,640.00 | 5,640.00 | 29,591 |
| 2022-10-20 | 5,650.00 | 5,800.00 | 5,620.00 | 5,670.00 | 5,670.00 | 48,185 |
| 2022-10-19 | 5,720.00 | 5,830.00 | 5,620.00 | 5,700.00 | 5,700.00 | 95,228 |
| 2022-10-18 | 5,700.00 | 5,800.00 | 5,570.00 | 5,640.00 | 5,640.00 | 117,280 |
| 2022-10-17 | 5,540.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | 35,723 |
| 2022-10-14 | 5,550.00 | 5,670.00 | 5,480.00 | 5,640.00 | 5,640.00 | 100,743 |
| 2022-10-13 | 5,650.00 | 5,650.00 | 5,300.00 | 5,430.00 | 5,430.00 | 111,680 |
| 2022-10-12 | 5,590.00 | 5,750.00 | 5,540.00 | 5,630.00 | 5,630.00 | 84,557 |
| 2022-10-11 | 5,800.00 | 5,930.00 | 5,570.00 | 5,620.00 | 5,620.00 | 113,304 |
| 2022-10-07 | 5,850.00 | 6,100.00 | 5,840.00 | 6,030.00 | 6,030.00 | 110,971 |
| 2022-10-06 | 5,690.00 | 5,950.00 | 5,680.00 | 5,950.00 | 5,950.00 | 103,082 |
| 2022-10-05 | 6,030.00 | 6,090.00 | 5,640.00 | 5,650.00 | 5,650.00 | 232,890 |
| 2022-10-04 | 5,900.00 | 6,030.00 | 5,780.00 | 5,900.00 | 5,900.00 | 255,869 |
| 2022-09-30 | 5,750.00 | 6,030.00 | 5,650.00 | 5,810.00 | 5,810.00 | 213,078 |
| 2022-09-29 | 6,180.00 | 6,260.00 | 5,880.00 | 5,880.00 | 5,880.00 | 150,644 |
| 2022-09-28 | 6,390.00 | 6,440.00 | 6,000.00 | 6,120.00 | 6,120.00 | 126,750 |
| 2022-09-27 | 6,280.00 | 6,560.00 | 6,050.00 | 6,400.00 | 6,400.00 | 207,395 |
| 2022-09-26 | 6,650.00 | 6,650.00 | 6,350.00 | 6,390.00 | 6,390.00 | 183,062 |
| 2022-09-23 | 6,930.00 | 6,930.00 | 6,660.00 | 6,720.00 | 6,720.00 | 88,482 |
| 2022-09-22 | 6,910.00 | 6,990.00 | 6,780.00 | 6,900.00 | 6,900.00 | 130,830 |
| 2022-09-21 | 6,950.00 | 7,000.00 | 6,900.00 | 6,930.00 | 6,930.00 | 68,470 |
| 2022-09-20 | 6,960.00 | 7,110.00 | 6,960.00 | 7,000.00 | 7,000.00 | 77,049 |
| 2022-09-19 | 7,020.00 | 7,130.00 | 6,900.00 | 6,930.00 | 6,930.00 | 144,715 |
| 2022-09-16 | 7,200.00 | 7,210.00 | 7,030.00 | 7,060.00 | 7,060.00 | 93,018 |
| 2022-09-15 | 7,240.00 | 7,400.00 | 7,180.00 | 7,270.00 | 7,270.00 | 130,831 |
| 2022-09-14 | 7,000.00 | 7,310.00 | 6,980.00 | 7,280.00 | 7,280.00 | 158,133 |
| 2022-09-13 | 7,300.00 | 7,500.00 | 7,280.00 | 7,290.00 | 7,290.00 | 227,622 |
| 2022-09-08 | 7,100.00 | 7,310.00 | 6,930.00 | 7,220.00 | 7,220.00 | 237,152 |
| 2022-09-07 | 7,010.00 | 7,130.00 | 6,870.00 | 7,050.00 | 7,050.00 | 116,747 |
| 2022-09-06 | 6,910.00 | 7,080.00 | 6,910.00 | 7,040.00 | 7,040.00 | 72,530 |
| 2022-09-05 | 7,100.00 | 7,150.00 | 6,890.00 | 6,900.00 | 6,900.00 | 119,680 |
| 2022-09-02 | 7,110.00 | 7,210.00 | 7,030.00 | 7,050.00 | 7,050.00 | 126,498 |
| 2022-09-01 | 7,220.00 | 7,320.00 | 7,100.00 | 7,110.00 | 7,110.00 | 149,515 |
| 2022-08-31 | 6,940.00 | 7,320.00 | 6,910.00 | 7,290.00 | 7,290.00 | 369,299 |
| 2022-08-30 | 6,960.00 | 7,070.00 | 6,900.00 | 7,020.00 | 7,020.00 | 96,579 |
| 2022-08-29 | 6,910.00 | 7,020.00 | 6,860.00 | 6,860.00 | 6,860.00 | 225,913 |
| 2022-08-26 | 7,150.00 | 7,350.00 | 7,150.00 | 7,200.00 | 7,200.00 | 160,654 |
| 2022-08-25 | 6,920.00 | 7,130.00 | 6,920.00 | 7,100.00 | 7,100.00 | 140,116 |
| 2022-08-24 | 6,950.00 | 7,010.00 | 6,880.00 | 6,920.00 | 6,920.00 | 79,144 |
| 2022-08-23 | 7,010.00 | 7,080.00 | 6,880.00 | 6,880.00 | 6,880.00 | 138,556 |
| 2022-08-22 | 7,030.00 | 7,180.00 | 6,940.00 | 7,120.00 | 7,120.00 | 148,141 |
| 2022-08-19 | 7,270.00 | 7,410.00 | 7,130.00 | 7,150.00 | 7,150.00 | 235,408 |
| 2022-08-18 | 6,990.00 | 7,300.00 | 6,850.00 | 7,280.00 | 7,280.00 | 298,597 |
| 2022-08-17 | 6,850.00 | 7,100.00 | 6,820.00 | 6,990.00 | 6,990.00 | 596,538 |
| 2022-08-16 | 7,180.00 | 7,340.00 | 7,080.00 | 7,180.00 | 7,180.00 | 311,249 |
| 2022-08-12 | 7,050.00 | 7,160.00 | 6,980.00 | 7,100.00 | 7,100.00 | 145,996 |
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.