Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,150.00 | 7,150.00 | 6,950.00 | 7,040.00 | 7,040.00 | 282,463 |
| 2022-08-10 | 7,160.00 | 7,160.00 | 6,890.00 | 6,920.00 | 6,920.00 | 417,985 |
| 2022-08-09 | 7,360.00 | 7,420.00 | 7,050.00 | 7,200.00 | 7,200.00 | 350,170 |
| 2022-08-08 | 7,590.00 | 7,600.00 | 7,300.00 | 7,420.00 | 7,420.00 | 349,340 |
| 2022-08-05 | 7,960.00 | 7,960.00 | 7,610.00 | 7,610.00 | 7,610.00 | 370,098 |
| 2022-08-04 | 7,910.00 | 8,040.00 | 7,900.00 | 7,970.00 | 7,970.00 | 118,694 |
| 2022-08-03 | 7,990.00 | 7,990.00 | 7,740.00 | 7,890.00 | 7,890.00 | 253,286 |
| 2022-08-02 | 8,040.00 | 8,110.00 | 7,860.00 | 8,000.00 | 8,000.00 | 118,130 |
| 2022-08-01 | 7,910.00 | 8,100.00 | 7,750.00 | 8,030.00 | 8,030.00 | 202,887 |
| 2022-07-29 | 7,900.00 | 8,030.00 | 7,860.00 | 7,910.00 | 7,910.00 | 102,819 |
| 2022-07-28 | 7,950.00 | 8,110.00 | 7,800.00 | 7,860.00 | 7,860.00 | 248,219 |
| 2022-07-27 | 7,660.00 | 7,910.00 | 7,660.00 | 7,780.00 | 7,780.00 | 127,064 |
| 2022-07-26 | 7,710.00 | 7,750.00 | 7,640.00 | 7,720.00 | 7,720.00 | 51,285 |
| 2022-07-25 | 7,700.00 | 7,780.00 | 7,620.00 | 7,700.00 | 7,700.00 | 79,952 |
| 2022-07-22 | 7,710.00 | 7,810.00 | 7,560.00 | 7,710.00 | 7,710.00 | 225,111 |
| 2022-07-21 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 145,093 |
| 2022-07-20 | 7,800.00 | 7,980.00 | 7,630.00 | 7,690.00 | 7,690.00 | 146,427 |
| 2022-07-19 | 7,640.00 | 7,730.00 | 7,500.00 | 7,640.00 | 7,640.00 | 151,227 |
| 2022-07-18 | 7,150.00 | 7,640.00 | 7,150.00 | 7,640.00 | 7,640.00 | 433,127 |
| 2022-07-15 | 7,120.00 | 7,400.00 | 6,940.00 | 7,000.00 | 7,000.00 | 191,074 |
| 2022-07-14 | 7,130.00 | 7,130.00 | 6,900.00 | 7,120.00 | 7,120.00 | 96,734 |
| 2022-07-13 | 7,050.00 | 7,200.00 | 6,940.00 | 7,130.00 | 7,130.00 | 145,168 |
| 2022-07-12 | 7,550.00 | 7,700.00 | 7,030.00 | 7,120.00 | 7,120.00 | 647,441 |
| 2022-07-11 | 7,210.00 | 7,730.00 | 7,170.00 | 7,640.00 | 7,640.00 | 338,317 |
| 2022-07-08 | 7,010.00 | 7,480.00 | 6,970.00 | 7,280.00 | 7,280.00 | 607,680 |
| 2022-07-07 | 6,590.00 | 7,050.00 | 6,590.00 | 6,880.00 | 6,880.00 | 528,517 |
| 2022-07-06 | 6,540.00 | 6,890.00 | 6,380.00 | 6,520.00 | 6,520.00 | 377,008 |
| 2022-07-05 | 6,240.00 | 6,530.00 | 6,190.00 | 6,500.00 | 6,500.00 | 257,939 |
| 2022-07-04 | 6,250.00 | 6,340.00 | 5,930.00 | 6,110.00 | 6,110.00 | 228,512 |
| 2022-07-01 | 6,540.00 | 6,630.00 | 6,190.00 | 6,240.00 | 6,240.00 | 369,582 |
| 2022-06-30 | 6,900.00 | 6,950.00 | 6,530.00 | 6,540.00 | 6,540.00 | 262,075 |
| 2022-06-29 | 6,880.00 | 6,910.00 | 6,650.00 | 6,880.00 | 6,880.00 | 240,525 |
| 2022-06-28 | 7,040.00 | 7,060.00 | 6,800.00 | 6,940.00 | 6,940.00 | 159,355 |
| 2022-06-27 | 6,850.00 | 7,090.00 | 6,680.00 | 7,040.00 | 7,040.00 | 239,312 |
| 2022-06-24 | 6,510.00 | 6,710.00 | 6,380.00 | 6,700.00 | 6,700.00 | 356,220 |
| 2022-06-23 | 6,780.00 | 6,850.00 | 6,390.00 | 6,410.00 | 6,410.00 | 375,664 |
| 2022-06-22 | 7,500.00 | 7,590.00 | 6,720.00 | 6,720.00 | 6,720.00 | 544,141 |
| 2022-06-21 | 7,550.00 | 7,600.00 | 7,290.00 | 7,440.00 | 7,440.00 | 341,258 |
| 2022-06-20 | 8,060.00 | 8,150.00 | 7,420.00 | 7,470.00 | 7,470.00 | 344,144 |
| 2022-06-17 | 7,850.00 | 8,100.00 | 7,680.00 | 8,000.00 | 8,000.00 | 235,189 |
| 2022-06-16 | 8,240.00 | 8,280.00 | 8,020.00 | 8,020.00 | 8,020.00 | 207,724 |
| 2022-06-15 | 7,980.00 | 8,240.00 | 7,910.00 | 8,080.00 | 8,080.00 | 217,352 |
| 2022-06-14 | 8,220.00 | 8,300.00 | 7,890.00 | 8,040.00 | 8,040.00 | 419,368 |
| 2022-06-13 | 8,270.00 | 8,550.00 | 8,220.00 | 8,270.00 | 8,270.00 | 377,496 |
| 2022-06-10 | 8,850.00 | 8,900.00 | 8,530.00 | 8,650.00 | 8,650.00 | 251,082 |
| 2022-06-09 | 9,010.00 | 9,030.00 | 8,790.00 | 8,870.00 | 8,870.00 | 181,611 |
| 2022-06-08 | 8,910.00 | 9,110.00 | 8,770.00 | 9,090.00 | 9,090.00 | 215,184 |
| 2022-06-07 | 9,060.00 | 9,110.00 | 8,830.00 | 8,890.00 | 8,890.00 | 232,187 |
| 2022-06-03 | 9,570.00 | 9,710.00 | 9,040.00 | 9,110.00 | 9,110.00 | 376,400 |
| 2022-06-02 | 9,260.00 | 9,580.00 | 9,080.00 | 9,510.00 | 9,510.00 | 344,326 |
| 2022-05-31 | 9,740.00 | 9,740.00 | 9,300.00 | 9,350.00 | 9,350.00 | 621,327 |
| 2022-05-30 | 9,250.00 | 9,420.00 | 9,210.00 | 9,350.00 | 9,350.00 | 582,497 |
| 2022-05-27 | 8,700.00 | 9,180.00 | 8,650.00 | 9,060.00 | 9,060.00 | 699,450 |
| 2022-05-26 | 8,480.00 | 8,630.00 | 8,440.00 | 8,630.00 | 8,630.00 | 286,244 |
| 2022-05-25 | 8,300.00 | 8,570.00 | 8,090.00 | 8,500.00 | 8,500.00 | 293,933 |
| 2022-05-24 | 8,740.00 | 8,740.00 | 8,260.00 | 8,260.00 | 8,260.00 | 284,254 |
| 2022-05-23 | 8,550.00 | 8,700.00 | 8,500.00 | 8,660.00 | 8,660.00 | 138,878 |
| 2022-05-20 | 8,630.00 | 8,650.00 | 8,440.00 | 8,550.00 | 8,550.00 | 216,409 |
| 2022-05-19 | 8,470.00 | 8,640.00 | 8,410.00 | 8,640.00 | 8,640.00 | 159,717 |
| 2022-05-18 | 8,850.00 | 8,980.00 | 8,610.00 | 8,680.00 | 8,680.00 | 271,798 |
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.