Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 14,750.00 | 16,600.00 | 14,700.00 | 16,600.00 | 8,300.00 | 1,037,068 |
| 2022-02-17 | 15,450.00 | 15,650.00 | 14,900.00 | 15,050.00 | 7,525.00 | 588,280 |
| 2022-02-16 | 14,900.00 | 15,350.00 | 14,700.00 | 15,300.00 | 7,650.00 | 517,294 |
| 2022-02-15 | 14,850.00 | 14,900.00 | 13,950.00 | 14,300.00 | 7,150.00 | 508,674 |
| 2022-02-14 | 15,000.00 | 15,100.00 | 14,450.00 | 14,700.00 | 7,350.00 | 334,178 |
| 2022-02-11 | 15,250.00 | 15,650.00 | 14,900.00 | 15,200.00 | 7,600.00 | 534,126 |
| 2022-02-10 | 16,050.00 | 16,100.00 | 15,400.00 | 15,550.00 | 7,775.00 | 482,302 |
| 2022-02-09 | 15,300.00 | 16,050.00 | 15,250.00 | 16,050.00 | 8,025.00 | 552,036 |
| 2022-02-08 | 16,000.00 | 16,100.00 | 15,000.00 | 15,150.00 | 7,575.00 | 926,146 |
| 2022-02-07 | 16,550.00 | 16,600.00 | 15,900.00 | 16,000.00 | 8,000.00 | 533,054 |
| 2022-02-04 | 16,450.00 | 16,750.00 | 15,900.00 | 16,650.00 | 8,325.00 | 804,640 |
| 2022-02-03 | 17,600.00 | 17,750.00 | 16,350.00 | 16,550.00 | 8,275.00 | 724,934 |
| 2022-01-28 | 16,600.00 | 17,300.00 | 15,500.00 | 17,300.00 | 8,650.00 | 704,244 |
| 2022-01-27 | 17,300.00 | 17,550.00 | 16,400.00 | 16,600.00 | 8,300.00 | 825,074 |
| 2022-01-26 | 18,350.00 | 18,350.00 | 17,000.00 | 17,000.00 | 8,500.00 | 625,664 |
| 2022-01-25 | 18,550.00 | 18,650.00 | 17,450.00 | 18,050.00 | 9,025.00 | 487,042 |
| 2022-01-24 | 18,250.00 | 18,800.00 | 17,950.00 | 18,300.00 | 9,150.00 | 443,756 |
| 2022-01-21 | 19,550.00 | 19,600.00 | 18,400.00 | 18,600.00 | 9,300.00 | 786,490 |
| 2022-01-20 | 19,100.00 | 19,850.00 | 19,000.00 | 19,850.00 | 9,925.00 | 764,594 |
| 2022-01-19 | 18,700.00 | 19,650.00 | 18,700.00 | 19,300.00 | 9,650.00 | 390,304 |
| 2022-01-18 | 19,600.00 | 20,500.00 | 19,050.00 | 19,350.00 | 9,675.00 | 1,075,682 |
| 2022-01-17 | 19,850.00 | 20,150.00 | 19,100.00 | 19,450.00 | 9,725.00 | 3,778,236 |
| 2022-01-14 | 20,300.00 | 21,100.00 | 19,800.00 | 20,500.00 | 10,250.00 | 815,862 |
| 2022-01-13 | 20,050.00 | 21,000.00 | 19,900.00 | 20,500.00 | 10,250.00 | 821,040 |
| 2022-01-12 | 20,000.00 | 20,600.00 | 19,650.00 | 20,200.00 | 10,100.00 | 1,019,260 |
| 2022-01-11 | 19,850.00 | 20,000.00 | 18,850.00 | 19,000.00 | 9,500.00 | 278,800 |
| 2022-01-10 | 19,500.00 | 20,050.00 | 19,000.00 | 19,550.00 | 9,775.00 | 474,828 |
| 2022-01-07 | 18,850.00 | 20,000.00 | 18,600.00 | 19,650.00 | 9,825.00 | 767,938 |
| 2022-01-06 | 18,300.00 | 19,200.00 | 18,250.00 | 18,500.00 | 9,250.00 | 498,418 |
| 2022-01-05 | 19,500.00 | 19,650.00 | 18,550.00 | 18,900.00 | 9,450.00 | 550,772 |
| 2022-01-04 | 20,200.00 | 20,400.00 | 19,500.00 | 19,650.00 | 9,825.00 | 586,886 |
| 2022-01-03 | 20,550.00 | 20,550.00 | 19,650.00 | 20,450.00 | 10,225.00 | 597,920 |
| 2021-12-30 | 20,350.00 | 20,600.00 | 19,950.00 | 20,550.00 | 10,275.00 | 560,504 |
| 2021-12-29 | 19,100.00 | 20,650.00 | 18,950.00 | 20,400.00 | 10,200.00 | 1,805,168 |
| 2021-12-28 | 19,300.00 | 19,400.00 | 18,850.00 | 18,900.00 | 9,450.00 | 539,444 |
| 2021-12-27 | 19,250.00 | 19,600.00 | 18,850.00 | 19,250.00 | 9,625.00 | 1,199,342 |
| 2021-12-24 | 19,600.00 | 21,050.00 | 18,500.00 | 18,600.00 | 9,300.00 | 2,559,518 |
| 2021-12-23 | 17,050.00 | 18,100.00 | 16,800.00 | 18,000.00 | 9,000.00 | 806,742 |
| 2021-12-22 | 17,050.00 | 17,500.00 | 16,800.00 | 17,200.00 | 8,600.00 | 523,632 |
| 2021-12-21 | 16,450.00 | 17,150.00 | 16,300.00 | 16,900.00 | 8,450.00 | 647,758 |
| 2021-12-20 | 16,500.00 | 16,850.00 | 16,050.00 | 16,050.00 | 8,025.00 | 438,550 |
| 2021-12-17 | 16,650.00 | 17,000.00 | 16,200.00 | 16,300.00 | 8,150.00 | 423,508 |
| 2021-12-16 | 17,350.00 | 17,350.00 | 16,450.00 | 16,950.00 | 8,475.00 | 785,322 |
| 2021-12-15 | 18,300.00 | 18,400.00 | 17,050.00 | 17,100.00 | 8,550.00 | 724,776 |
| 2021-12-14 | 17,850.00 | 18,500.00 | 17,600.00 | 18,250.00 | 9,125.00 | 565,742 |
| 2021-12-13 | 17,350.00 | 18,550.00 | 17,250.00 | 18,000.00 | 9,000.00 | 824,224 |
| 2021-12-10 | 17,350.00 | 17,900.00 | 16,600.00 | 17,500.00 | 8,750.00 | 783,012 |
| 2021-12-09 | 17,450.00 | 17,600.00 | 17,050.00 | 17,500.00 | 8,750.00 | 481,140 |
| 2021-12-08 | 17,150.00 | 18,400.00 | 16,900.00 | 17,350.00 | 8,675.00 | 2,299,710 |
| 2021-12-07 | 16,600.00 | 16,900.00 | 16,300.00 | 16,800.00 | 8,400.00 | 475,118 |
| 2021-12-06 | 16,300.00 | 16,900.00 | 16,250.00 | 16,600.00 | 8,300.00 | 671,618 |
| 2021-12-03 | 16,050.00 | 16,500.00 | 15,750.00 | 16,500.00 | 8,250.00 | 1,238,472 |
| 2021-12-02 | 15,100.00 | 16,200.00 | 15,100.00 | 16,050.00 | 8,025.00 | 2,621,620 |
| 2021-12-01 | 13,900.00 | 14,900.00 | 13,500.00 | 14,850.00 | 7,425.00 | 439,754 |
| 2021-11-30 | 14,350.00 | 14,750.00 | 13,700.00 | 13,950.00 | 6,975.00 | 389,912 |
| 2021-11-29 | 13,650.00 | 14,500.00 | 13,650.00 | 14,200.00 | 7,100.00 | 273,002 |
| 2021-11-26 | 14,150.00 | 14,450.00 | 14,050.00 | 14,350.00 | 7,175.00 | 454,520 |
| 2021-11-25 | 14,850.00 | 14,900.00 | 13,800.00 | 14,100.00 | 7,050.00 | 828,444 |
| 2021-11-24 | 15,150.00 | 15,450.00 | 14,350.00 | 14,850.00 | 7,425.00 | 606,274 |
| 2021-11-23 | 15,250.00 | 15,600.00 | 14,850.00 | 15,150.00 | 7,575.00 | 603,714 |
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.