Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,790.00 | 5,920.00 | 5,530.00 | 5,810.00 | 5,810.00 | 428,743 |
| 2026-01-19 | 5,840.00 | 5,890.00 | 5,710.00 | 5,780.00 | 5,780.00 | 315,054 |
| 2026-01-16 | 5,940.00 | 6,060.00 | 5,740.00 | 5,840.00 | 5,840.00 | 398,172 |
| 2026-01-15 | 5,790.00 | 5,900.00 | 5,700.00 | 5,890.00 | 5,890.00 | 322,860 |
| 2026-01-14 | 5,780.00 | 5,950.00 | 5,710.00 | 5,850.00 | 5,850.00 | 251,151 |
| 2026-01-13 | 5,900.00 | 6,080.00 | 5,750.00 | 5,790.00 | 5,790.00 | 302,880 |
| 2026-01-12 | 5,850.00 | 6,070.00 | 5,780.00 | 5,880.00 | 5,880.00 | 379,980 |
| 2026-01-09 | 5,970.00 | 6,040.00 | 5,750.00 | 5,800.00 | 5,800.00 | 474,795 |
| 2026-01-08 | 6,100.00 | 6,260.00 | 5,950.00 | 5,960.00 | 5,960.00 | 408,771 |
| 2026-01-07 | 6,520.00 | 6,530.00 | 6,050.00 | 6,150.00 | 6,150.00 | 696,973 |
| 2026-01-06 | 6,400.00 | 6,460.00 | 6,240.00 | 6,450.00 | 6,450.00 | 452,171 |
| 2026-01-05 | 6,510.00 | 6,680.00 | 6,250.00 | 6,430.00 | 6,430.00 | 943,964 |
| 2026-01-02 | 6,130.00 | 6,390.00 | 6,090.00 | 6,370.00 | 6,370.00 | 563,766 |
| 2025-12-30 | 6,010.00 | 6,140.00 | 5,920.00 | 6,090.00 | 6,090.00 | 313,375 |
| 2025-12-29 | 5,950.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | 260,276 |
| 2025-12-26 | 5,900.00 | 6,030.00 | 5,900.00 | 5,900.00 | 5,900.00 | 329,091 |
| 2025-12-24 | 6,060.00 | 6,110.00 | 5,870.00 | 5,870.00 | 5,870.00 | 277,919 |
| 2025-12-23 | 6,320.00 | 6,360.00 | 5,940.00 | 6,030.00 | 6,030.00 | 442,540 |
| 2025-12-22 | 5,870.00 | 6,350.00 | 5,870.00 | 6,260.00 | 6,260.00 | 923,749 |
| 2025-12-19 | 5,830.00 | 5,860.00 | 5,670.00 | 5,800.00 | 5,800.00 | 236,896 |
| 2025-12-18 | 5,860.00 | 5,860.00 | 5,660.00 | 5,750.00 | 5,750.00 | 354,279 |
| 2025-12-17 | 5,730.00 | 6,300.00 | 5,730.00 | 5,930.00 | 5,930.00 | 1,727,002 |
| 2025-12-16 | 6,000.00 | 6,000.00 | 5,670.00 | 5,730.00 | 5,730.00 | 263,568 |
| 2025-12-15 | 5,980.00 | 6,040.00 | 5,820.00 | 5,870.00 | 5,870.00 | 316,293 |
| 2025-12-12 | 6,010.00 | 6,100.00 | 5,850.00 | 6,040.00 | 6,040.00 | 391,872 |
| 2025-12-11 | 5,740.00 | 6,030.00 | 5,740.00 | 5,920.00 | 5,920.00 | 719,539 |
| 2025-12-10 | 5,790.00 | 6,040.00 | 5,700.00 | 5,710.00 | 5,710.00 | 558,308 |
| 2025-12-09 | 5,800.00 | 6,000.00 | 5,750.00 | 5,790.00 | 5,790.00 | 433,280 |
| 2025-12-08 | 5,800.00 | 5,850.00 | 5,680.00 | 5,810.00 | 5,810.00 | 397,833 |
| 2025-12-05 | 5,600.00 | 5,670.00 | 5,500.00 | 5,660.00 | 5,660.00 | 211,425 |
| 2025-12-04 | 5,700.00 | 5,750.00 | 5,560.00 | 5,600.00 | 5,600.00 | 249,552 |
| 2025-12-03 | 5,770.00 | 5,850.00 | 5,700.00 | 5,760.00 | 5,760.00 | 380,790 |
| 2025-12-02 | 5,810.00 | 5,810.00 | 5,660.00 | 5,760.00 | 5,760.00 | 285,937 |
| 2025-12-01 | 5,800.00 | 5,920.00 | 5,720.00 | 5,760.00 | 5,760.00 | 289,553 |
| 2025-11-28 | 5,630.00 | 5,810.00 | 5,610.00 | 5,780.00 | 5,780.00 | 319,016 |
| 2025-11-27 | 5,710.00 | 5,770.00 | 5,570.00 | 5,610.00 | 5,610.00 | 307,892 |
| 2025-11-26 | 5,760.00 | 5,760.00 | 5,580.00 | 5,680.00 | 5,680.00 | 380,509 |
| 2025-11-25 | 5,510.00 | 5,700.00 | 5,510.00 | 5,670.00 | 5,670.00 | 562,169 |
| 2025-11-24 | 5,350.00 | 5,540.00 | 5,280.00 | 5,380.00 | 5,380.00 | 581,950 |
| 2025-11-21 | 5,350.00 | 5,440.00 | 5,200.00 | 5,200.00 | 5,200.00 | 830,069 |
| 2025-11-20 | 5,900.00 | 6,030.00 | 5,680.00 | 5,700.00 | 5,700.00 | 524,338 |
| 2025-11-19 | 6,030.00 | 6,070.00 | 5,680.00 | 5,710.00 | 5,710.00 | 602,354 |
| 2025-11-18 | 6,400.00 | 6,500.00 | 6,000.00 | 6,020.00 | 6,020.00 | 1,093,539 |
| 2025-11-17 | 6,500.00 | 6,640.00 | 6,315.00 | 6,550.00 | 6,550.00 | 710,689 |
| 2025-11-14 | 6,660.00 | 6,800.00 | 6,430.00 | 6,460.00 | 6,460.00 | 825,020 |
| 2025-11-13 | 6,820.00 | 6,970.00 | 6,630.00 | 6,900.00 | 6,900.00 | 969,327 |
| 2025-11-12 | 7,000.00 | 7,000.00 | 6,620.00 | 6,870.00 | 6,870.00 | 920,620 |
| 2025-11-11 | 6,750.00 | 7,500.00 | 6,720.00 | 6,910.00 | 6,910.00 | 4,553,115 |
| 2025-11-10 | 6,680.00 | 6,810.00 | 6,350.00 | 6,700.00 | 6,700.00 | 964,158 |
| 2025-11-07 | 6,920.00 | 7,050.00 | 6,500.00 | 6,670.00 | 6,670.00 | 1,625,732 |
| 2025-11-06 | 6,750.00 | 7,350.00 | 6,490.00 | 7,180.00 | 7,180.00 | 5,185,019 |
| 2025-11-05 | 6,400.00 | 6,420.00 | 5,910.00 | 6,360.00 | 6,360.00 | 957,243 |
| 2025-11-04 | 6,530.00 | 6,680.00 | 6,370.00 | 6,470.00 | 6,470.00 | 758,861 |
| 2025-11-03 | 6,570.00 | 6,650.00 | 6,320.00 | 6,470.00 | 6,470.00 | 1,180,233 |
| 2025-10-31 | 6,840.00 | 6,900.00 | 6,550.00 | 6,610.00 | 6,610.00 | 739,013 |
| 2025-10-30 | 6,960.00 | 7,050.00 | 6,620.00 | 6,830.00 | 6,830.00 | 1,169,160 |
| 2025-10-29 | 6,640.00 | 7,150.00 | 6,640.00 | 6,920.00 | 6,920.00 | 1,882,966 |
| 2025-10-28 | 6,840.00 | 6,840.00 | 6,520.00 | 6,580.00 | 6,580.00 | 573,925 |
| 2025-10-27 | 6,830.00 | 6,920.00 | 6,590.00 | 6,720.00 | 6,720.00 | 722,265 |
| 2025-10-24 | 6,850.00 | 6,990.00 | 6,730.00 | 6,730.00 | 6,730.00 | 719,014 |
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.