Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,850.00 | 8,980.00 | 8,610.00 | 8,680.00 | 8,680.00 | 271,798 |
| 2022-05-17 | 8,860.00 | 8,860.00 | 8,660.00 | 8,780.00 | 8,780.00 | 167,240 |
| 2022-05-16 | 8,950.00 | 9,050.00 | 8,690.00 | 8,790.00 | 8,790.00 | 311,423 |
| 2022-05-13 | 8,270.00 | 8,950.00 | 8,270.00 | 8,820.00 | 8,820.00 | 363,783 |
| 2022-05-12 | 8,350.00 | 8,550.00 | 8,190.00 | 8,250.00 | 8,250.00 | 186,092 |
| 2022-05-11 | 8,610.00 | 8,660.00 | 8,470.00 | 8,580.00 | 8,580.00 | 137,187 |
| 2022-05-10 | 8,300.00 | 8,650.00 | 8,080.00 | 8,610.00 | 8,610.00 | 450,661 |
| 2022-05-09 | 8,600.00 | 8,600.00 | 8,350.00 | 8,410.00 | 8,410.00 | 355,272 |
| 2022-05-06 | 9,040.00 | 9,040.00 | 8,550.00 | 8,660.00 | 8,660.00 | 657,697 |
| 2022-05-04 | 9,310.00 | 9,350.00 | 9,050.00 | 9,120.00 | 9,120.00 | 592,127 |
| 2022-05-03 | 9,320.00 | 9,540.00 | 9,310.00 | 9,480.00 | 9,480.00 | 76,079 |
| 2022-05-02 | 9,350.00 | 9,430.00 | 9,270.00 | 9,290.00 | 9,290.00 | 166,779 |
| 2022-04-29 | 9,790.00 | 9,820.00 | 9,500.00 | 9,560.00 | 9,560.00 | 155,023 |
| 2022-04-28 | 10,100.00 | 10,150.00 | 9,710.00 | 9,720.00 | 9,720.00 | 142,630 |
| 2022-04-27 | 9,700.00 | 10,100.00 | 9,580.00 | 9,990.00 | 9,990.00 | 241,371 |
| 2022-04-26 | 9,980.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,850.00 | 115,621 |
| 2022-04-25 | 9,830.00 | 9,940.00 | 9,710.00 | 9,800.00 | 9,800.00 | 209,114 |
| 2022-04-22 | 10,400.00 | 10,400.00 | 9,920.00 | 10,050.00 | 10,050.00 | 468,448 |
| 2022-04-21 | 9,490.00 | 10,100.00 | 9,410.00 | 10,050.00 | 10,050.00 | 223,694 |
| 2022-04-20 | 9,480.00 | 9,710.00 | 9,380.00 | 9,380.00 | 9,380.00 | 185,028 |
| 2022-04-19 | 9,340.00 | 9,580.00 | 9,290.00 | 9,470.00 | 9,470.00 | 126,638 |
| 2022-04-18 | 9,520.00 | 9,600.00 | 9,260.00 | 9,330.00 | 9,330.00 | 146,137 |
| 2022-04-15 | 9,930.00 | 9,940.00 | 9,520.00 | 9,590.00 | 9,590.00 | 221,376 |
| 2022-04-14 | 9,980.00 | 10,150.00 | 9,810.00 | 9,930.00 | 9,930.00 | 443,856 |
| 2022-04-13 | 19,300.00 | 19,500.00 | 19,000.00 | 19,300.00 | 9,650.00 | 606,208 |
| 2022-04-12 | 18,500.00 | 19,500.00 | 18,450.00 | 19,300.00 | 9,650.00 | 679,178 |
| 2022-04-11 | 19,150.00 | 19,200.00 | 18,600.00 | 18,600.00 | 9,300.00 | 348,564 |
| 2022-04-08 | 19,150.00 | 19,250.00 | 18,900.00 | 19,100.00 | 9,550.00 | 227,012 |
| 2022-04-07 | 18,950.00 | 19,250.00 | 18,800.00 | 18,950.00 | 9,475.00 | 283,988 |
| 2022-04-06 | 18,850.00 | 19,250.00 | 18,850.00 | 19,050.00 | 9,525.00 | 290,744 |
| 2022-04-05 | 18,900.00 | 19,250.00 | 18,600.00 | 19,050.00 | 9,525.00 | 353,140 |
| 2022-04-04 | 19,250.00 | 19,250.00 | 18,600.00 | 18,800.00 | 9,400.00 | 476,100 |
| 2022-04-01 | 18,600.00 | 19,300.00 | 18,500.00 | 19,100.00 | 9,550.00 | 512,304 |
| 2022-03-31 | 19,900.00 | 20,300.00 | 18,700.00 | 18,850.00 | 9,425.00 | 2,644,034 |
| 2022-03-30 | 19,250.00 | 19,250.00 | 18,450.00 | 18,600.00 | 9,300.00 | 342,278 |
| 2022-03-29 | 19,650.00 | 19,800.00 | 18,350.00 | 18,950.00 | 9,475.00 | 616,110 |
| 2022-03-28 | 19,400.00 | 19,700.00 | 19,000.00 | 19,450.00 | 9,725.00 | 584,568 |
| 2022-03-25 | 19,500.00 | 19,600.00 | 18,950.00 | 19,300.00 | 9,650.00 | 509,156 |
| 2022-03-24 | 18,300.00 | 19,150.00 | 18,050.00 | 19,150.00 | 9,575.00 | 612,846 |
| 2022-03-23 | 18,250.00 | 18,400.00 | 17,950.00 | 18,100.00 | 9,050.00 | 261,100 |
| 2022-03-22 | 17,900.00 | 18,250.00 | 17,500.00 | 18,150.00 | 9,075.00 | 291,510 |
| 2022-03-21 | 17,900.00 | 18,050.00 | 17,450.00 | 17,800.00 | 8,900.00 | 295,856 |
| 2022-03-18 | 17,000.00 | 17,750.00 | 16,850.00 | 17,500.00 | 8,750.00 | 367,918 |
| 2022-03-17 | 16,800.00 | 17,200.00 | 16,700.00 | 17,100.00 | 8,550.00 | 393,530 |
| 2022-03-16 | 16,050.00 | 16,450.00 | 15,950.00 | 16,300.00 | 8,150.00 | 214,018 |
| 2022-03-15 | 15,550.00 | 15,900.00 | 15,550.00 | 15,850.00 | 7,925.00 | 121,894 |
| 2022-03-14 | 16,350.00 | 16,350.00 | 15,550.00 | 15,850.00 | 7,925.00 | 277,038 |
| 2022-03-11 | 17,100.00 | 17,150.00 | 16,200.00 | 16,400.00 | 8,200.00 | 393,104 |
| 2022-03-10 | 17,350.00 | 17,650.00 | 16,950.00 | 17,050.00 | 8,525.00 | 240,390 |
| 2022-03-08 | 16,550.00 | 17,300.00 | 16,350.00 | 16,750.00 | 8,375.00 | 272,262 |
| 2022-03-07 | 17,550.00 | 17,700.00 | 16,700.00 | 16,950.00 | 8,475.00 | 408,270 |
| 2022-03-04 | 17,750.00 | 18,450.00 | 17,550.00 | 18,000.00 | 9,000.00 | 774,672 |
| 2022-03-03 | 17,500.00 | 17,700.00 | 17,250.00 | 17,400.00 | 8,700.00 | 335,216 |
| 2022-03-02 | 17,350.00 | 17,550.00 | 17,050.00 | 17,500.00 | 8,750.00 | 328,744 |
| 2022-02-28 | 16,950.00 | 17,800.00 | 16,500.00 | 17,350.00 | 8,675.00 | 1,119,188 |
| 2022-02-25 | 16,050.00 | 16,800.00 | 15,800.00 | 16,600.00 | 8,300.00 | 756,704 |
| 2022-02-24 | 16,000.00 | 16,200.00 | 15,650.00 | 15,800.00 | 7,900.00 | 469,004 |
| 2022-02-23 | 15,800.00 | 16,450.00 | 15,750.00 | 16,200.00 | 8,100.00 | 760,370 |
| 2022-02-22 | 15,800.00 | 16,200.00 | 15,650.00 | 15,750.00 | 7,875.00 | 451,336 |
| 2022-02-21 | 16,250.00 | 16,350.00 | 15,850.00 | 16,200.00 | 8,100.00 | 591,188 |
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.