Duksan Hi Metal Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15,800.00	15,900.00	15,250.00	15,300.00	7,650.00	1,003,558
2021-11-19	14,100.00	15,750.00	13,950.00	15,600.00	7,800.00	3,340,360
2021-11-18	13,600.00	13,900.00	13,300.00	13,700.00	6,850.00	224,176
2021-11-17	13,050.00	13,650.00	13,050.00	13,650.00	6,825.00	192,412
2021-11-16	13,450.00	13,500.00	13,000.00	13,000.00	6,500.00	234,070
2021-11-15	13,250.00	14,300.00	13,100.00	13,550.00	6,775.00	653,268
2021-11-12	12,950.00	13,100.00	12,700.00	12,950.00	6,475.00	158,952
2021-11-11	12,450.00	12,950.00	12,300.00	12,950.00	6,475.00	100,568
2021-11-10	12,950.00	12,950.00	12,400.00	12,450.00	6,225.00	158,130
2021-11-09	13,100.00	13,200.00	12,850.00	12,950.00	6,475.00	61,750
2021-11-08	13,100.00	13,150.00	12,550.00	13,050.00	6,525.00	141,344
2021-11-05	13,150.00	13,300.00	13,050.00	13,050.00	6,525.00	70,368
2021-11-04	13,300.00	13,600.00	13,100.00	13,200.00	6,600.00	99,278
2021-11-03	13,500.00	13,500.00	13,100.00	13,150.00	6,575.00	71,520
2021-11-02	13,250.00	13,600.00	13,200.00	13,400.00	6,700.00	56,348
2021-11-01	13,650.00	13,750.00	13,250.00	13,300.00	6,650.00	131,846
2021-10-29	14,000.00	14,100.00	13,600.00	13,650.00	6,825.00	101,072
2021-10-28	13,700.00	14,100.00	13,550.00	14,000.00	7,000.00	257,100
2021-10-27	13,800.00	13,850.00	13,600.00	13,650.00	6,825.00	72,014
2021-10-26	13,950.00	14,200.00	13,750.00	13,800.00	6,900.00	169,018
2021-10-25	12,850.00	14,050.00	12,850.00	13,900.00	6,950.00	438,740
2021-10-22	13,300.00	13,300.00	12,850.00	12,850.00	6,425.00	134,628
2021-10-21	13,300.00	13,450.00	13,200.00	13,250.00	6,625.00	82,050

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.