Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,100.00 | 9,440.00 | 8,600.00 | 8,650.00 | 8,650.00 | 425,826 |
| 2026-07-16 | 9,990.00 | 10,300.00 | 9,270.00 | 9,290.00 | 9,290.00 | 405,571 |
| 2026-07-15 | 9,630.00 | 10,250.00 | 9,310.00 | 10,140.00 | 10,140.00 | 694,511 |
| 2026-07-14 | 9,010.00 | 9,520.00 | 7,950.00 | 9,120.00 | 9,120.00 | 876,092 |
| 2026-07-13 | 9,550.00 | 10,320.00 | 8,920.00 | 9,010.00 | 9,010.00 | 653,934 |
| 2026-07-10 | 8,290.00 | 9,720.00 | 8,230.00 | 9,540.00 | 9,540.00 | 942,114 |
| 2026-07-09 | 7,710.00 | 8,490.00 | 7,710.00 | 7,950.00 | 7,950.00 | 639,317 |
| 2026-07-08 | 8,120.00 | 8,300.00 | 7,660.00 | 7,780.00 | 7,780.00 | 702,927 |
| 2026-07-07 | 9,450.00 | 9,730.00 | 8,250.00 | 8,500.00 | 8,500.00 | 1,449,410 |
| 2026-07-06 | 10,750.00 | 10,860.00 | 9,330.00 | 9,500.00 | 9,500.00 | 946,291 |
| 2026-07-03 | 10,500.00 | 10,900.00 | 9,900.00 | 10,750.00 | 10,750.00 | 426,542 |
| 2026-07-02 | 12,000.00 | 12,010.00 | 10,400.00 | 10,400.00 | 10,400.00 | 592,026 |
| 2026-07-01 | 10,920.00 | 12,830.00 | 10,210.00 | 12,530.00 | 12,530.00 | 1,052,169 |
| 2026-06-30 | 10,930.00 | 11,990.00 | 10,740.00 | 10,850.00 | 10,850.00 | 356,560 |
| 2026-06-29 | 10,250.00 | 10,980.00 | 10,140.00 | 10,930.00 | 10,930.00 | 324,526 |
| 2026-06-26 | 10,630.00 | 11,230.00 | 10,000.00 | 10,250.00 | 10,250.00 | 768,250 |
| 2026-06-25 | 11,900.00 | 12,500.00 | 10,960.00 | 11,120.00 | 11,120.00 | 419,779 |
| 2026-06-24 | 11,700.00 | 12,140.00 | 11,250.00 | 11,600.00 | 11,600.00 | 550,371 |
| 2026-06-23 | 13,510.00 | 13,550.00 | 11,500.00 | 11,700.00 | 11,700.00 | 678,490 |
| 2026-06-22 | 12,400.00 | 13,980.00 | 12,170.00 | 13,490.00 | 13,490.00 | 1,189,745 |
| 2026-06-19 | 13,760.00 | 13,840.00 | 12,200.00 | 12,590.00 | 12,590.00 | 1,032,999 |
| 2026-06-18 | 14,130.00 | 14,250.00 | 13,560.00 | 13,650.00 | 13,650.00 | 530,051 |
| 2026-06-17 | 14,400.00 | 15,380.00 | 14,050.00 | 14,320.00 | 14,320.00 | 755,484 |
| 2026-06-16 | 14,750.00 | 15,320.00 | 14,230.00 | 14,400.00 | 14,400.00 | 602,055 |
| 2026-06-15 | 14,990.00 | 15,090.00 | 14,110.00 | 14,680.00 | 14,680.00 | 769,293 |
| 2026-06-12 | 14,960.00 | 15,700.00 | 14,090.00 | 14,480.00 | 14,480.00 | 1,140,742 |
| 2026-06-11 | 12,890.00 | 14,500.00 | 12,470.00 | 14,360.00 | 14,360.00 | 1,006,602 |
| 2026-06-10 | 13,430.00 | 14,530.00 | 12,600.00 | 13,040.00 | 13,040.00 | 769,905 |
| 2026-06-09 | 13,720.00 | 14,400.00 | 12,900.00 | 13,950.00 | 13,950.00 | 1,236,198 |
| 2026-06-08 | 12,500.00 | 13,950.00 | 12,410.00 | 12,990.00 | 12,990.00 | 1,123,075 |
| 2026-06-05 | 14,280.00 | 15,490.00 | 14,210.00 | 14,500.00 | 14,500.00 | 2,551,843 |
| 2026-06-04 | 11,780.00 | 15,010.00 | 11,780.00 | 15,010.00 | 15,010.00 | 2,916,861 |
| 2026-06-02 | 12,250.00 | 12,250.00 | 10,900.00 | 11,550.00 | 11,550.00 | 1,338,601 |
| 2026-06-01 | 13,150.00 | 13,460.00 | 11,900.00 | 12,250.00 | 12,250.00 | 2,372,338 |
| 2026-05-29 | 15,710.00 | 15,710.00 | 11,440.00 | 12,990.00 | 12,990.00 | 6,475,923 |
| 2026-05-28 | 16,220.00 | 16,370.00 | 14,970.00 | 15,410.00 | 15,410.00 | 883,036 |
| 2026-05-27 | 18,100.00 | 18,100.00 | 16,190.00 | 16,220.00 | 16,220.00 | 1,264,466 |
| 2026-05-26 | 18,900.00 | 19,270.00 | 17,100.00 | 17,780.00 | 17,780.00 | 1,778,350 |
| 2026-05-22 | 17,000.00 | 19,220.00 | 16,760.00 | 18,890.00 | 18,890.00 | 2,132,730 |
| 2026-05-21 | 16,750.00 | 18,900.00 | 16,600.00 | 17,000.00 | 17,000.00 | 2,140,450 |
| 2026-05-20 | 16,300.00 | 16,540.00 | 15,300.00 | 15,930.00 | 15,930.00 | 683,135 |
| 2026-05-19 | 17,010.00 | 17,070.00 | 15,890.00 | 16,300.00 | 16,300.00 | 786,732 |
| 2026-05-18 | 17,490.00 | 18,000.00 | 16,480.00 | 17,190.00 | 17,190.00 | 862,276 |
| 2026-05-15 | 18,480.00 | 18,980.00 | 17,340.00 | 17,730.00 | 17,730.00 | 1,014,507 |
| 2026-05-14 | 18,150.00 | 19,330.00 | 16,890.00 | 18,400.00 | 18,400.00 | 2,194,979 |
| 2026-05-13 | 16,900.00 | 18,400.00 | 16,400.00 | 18,110.00 | 18,110.00 | 1,104,261 |
| 2026-05-12 | 18,810.00 | 18,810.00 | 16,500.00 | 17,510.00 | 17,510.00 | 1,367,260 |
| 2026-05-11 | 18,370.00 | 20,200.00 | 17,850.00 | 17,930.00 | 17,930.00 | 1,602,275 |
| 2026-05-08 | 18,380.00 | 18,870.00 | 17,860.00 | 18,170.00 | 18,170.00 | 838,224 |
| 2026-05-07 | 19,590.00 | 19,630.00 | 18,400.00 | 18,780.00 | 18,780.00 | 1,017,806 |
| 2026-05-06 | 19,670.00 | 19,860.00 | 19,000.00 | 19,490.00 | 19,490.00 | 1,312,711 |
| 2026-05-04 | 18,690.00 | 21,100.00 | 17,960.00 | 19,590.00 | 19,590.00 | 3,289,329 |
| 2026-04-30 | 17,790.00 | 18,840.00 | 17,200.00 | 18,360.00 | 18,360.00 | 2,494,479 |
| 2026-04-29 | 16,400.00 | 18,450.00 | 16,400.00 | 17,630.00 | 17,630.00 | 2,538,933 |
| 2026-04-28 | 16,420.00 | 17,070.00 | 16,330.00 | 16,840.00 | 16,840.00 | 1,247,281 |
| 2026-04-27 | 18,150.00 | 18,160.00 | 16,600.00 | 16,630.00 | 16,630.00 | 2,260,883 |
| 2026-04-24 | 17,050.00 | 18,230.00 | 16,500.00 | 17,700.00 | 17,700.00 | 3,546,782 |
| 2026-04-23 | 16,220.00 | 18,100.00 | 15,610.00 | 17,070.00 | 17,070.00 | 10,536,230 |
| 2026-04-22 | 16,340.00 | 16,630.00 | 15,240.00 | 15,750.00 | 15,750.00 | 1,697,464 |
| 2026-04-21 | 16,500.00 | 16,580.00 | 15,720.00 | 16,100.00 | 16,100.00 | 1,624,859 |
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.