Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 15,250.00 | 15,600.00 | 14,850.00 | 15,150.00 | 7,575.00 | 603,714 |
| 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 |
| 2021-10-20 | 13,550.00 | 13,700.00 | 13,150.00 | 13,250.00 | 6,625.00 | 129,210 |
| 2021-10-19 | 13,800.00 | 13,900.00 | 13,400.00 | 13,550.00 | 6,775.00 | 98,394 |
| 2021-10-18 | 13,450.00 | 14,000.00 | 13,450.00 | 13,800.00 | 6,900.00 | 161,868 |
| 2021-10-15 | 13,300.00 | 13,450.00 | 13,100.00 | 13,450.00 | 6,725.00 | 226,608 |
| 2021-10-14 | 12,800.00 | 13,350.00 | 12,750.00 | 13,050.00 | 6,525.00 | 187,874 |
← NewerPage 21 of 21 · 1,229 trading days
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.