Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 077360.KQ stock page

Duksan Hi Metal Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-234,270.004,270.004,090.004,195.004,195.00168,061
2025-07-224,340.004,340.004,200.004,210.004,210.00169,919
2025-07-214,265.004,360.004,250.004,300.004,300.0098,155
2025-07-184,340.004,345.004,255.004,260.004,260.0085,931
2025-07-174,315.004,335.004,195.004,300.004,300.00167,233
2025-07-164,190.004,325.004,140.004,310.004,310.00226,588
2025-07-154,155.004,210.004,115.004,195.004,195.00102,619
2025-07-144,230.004,230.004,130.004,155.004,155.0064,232
2025-07-114,120.004,230.004,120.004,180.004,180.00127,851
2025-07-104,120.004,135.004,060.004,120.004,120.0089,846
2025-07-094,095.004,095.004,040.004,060.004,060.0052,714
2025-07-084,095.004,125.004,035.004,060.004,060.0091,582
2025-07-074,170.004,170.004,080.004,095.004,095.0078,830
2025-07-044,260.004,280.004,150.004,175.004,175.0074,158
2025-07-034,090.004,275.004,085.004,260.004,260.00199,089
2025-07-024,100.004,105.004,000.004,080.004,080.00112,547
2025-07-014,095.004,145.004,085.004,100.004,100.0088,768
2025-06-304,200.004,200.004,050.004,095.004,095.00126,254
2025-06-274,260.004,290.004,110.004,155.004,155.00133,158
2025-06-264,350.004,380.004,180.004,260.004,260.00114,418
2025-06-254,270.004,445.004,270.004,310.004,310.00183,102
2025-06-244,180.004,285.004,180.004,250.004,250.00114,319
2025-06-234,230.004,230.004,110.004,145.004,145.00101,398
2025-06-204,220.004,290.004,195.004,275.004,275.0069,653
2025-06-194,235.004,305.004,210.004,210.004,210.0096,005
2025-06-184,180.004,265.004,165.004,235.004,235.0092,010
2025-06-174,160.004,305.004,110.004,180.004,180.00124,737
2025-06-164,135.004,175.004,075.004,160.004,160.0091,538
2025-06-134,260.004,280.004,110.004,135.004,135.00131,462
2025-06-124,310.004,330.004,245.004,255.004,255.0089,898
2025-06-114,225.004,330.004,175.004,315.004,315.00177,414
2025-06-104,235.004,250.004,150.004,165.004,165.0070,708
2025-06-094,165.004,265.004,150.004,230.004,230.00103,218
2025-06-054,110.004,210.004,065.004,165.004,165.00130,244
2025-06-043,995.004,110.003,995.004,070.004,070.0069,532
2025-06-024,060.004,085.003,965.003,980.003,980.0085,676
2025-05-304,010.004,200.003,995.004,060.004,060.00222,734
2025-05-293,975.004,010.003,925.004,005.004,005.0099,631
2025-05-283,865.004,000.003,865.003,970.003,970.00158,992
2025-05-273,820.003,870.003,800.003,860.003,860.0053,640
2025-05-263,810.003,875.003,810.003,850.003,850.0071,289
2025-05-233,885.003,910.003,810.003,820.003,820.00106,013
2025-05-223,935.003,935.003,850.003,875.003,875.0090,472
2025-05-213,930.003,980.003,875.003,945.003,945.00138,166
2025-05-203,860.003,910.003,860.003,875.003,875.0078,330
2025-05-193,900.003,925.003,835.003,845.003,845.00154,808
2025-05-164,160.004,165.003,750.003,930.003,930.00799,943
2025-05-154,350.004,355.004,275.004,320.004,320.0099,025
2025-05-144,280.004,350.004,270.004,325.004,325.00101,736
2025-05-134,315.004,345.004,250.004,280.004,280.00105,471
2025-05-124,135.004,275.004,075.004,260.004,260.00172,647
2025-05-094,150.004,165.004,060.004,125.004,125.0096,318
2025-05-084,100.004,170.004,065.004,170.004,170.00130,806
2025-05-074,135.004,135.004,015.004,075.004,075.00137,489
2025-05-024,075.004,120.004,020.004,090.004,090.0050,490
2025-04-304,170.004,170.004,040.004,075.004,075.0078,803
2025-04-294,200.004,200.004,105.004,180.004,180.0045,833
2025-04-284,270.004,270.004,145.004,160.004,160.0076,666
2025-04-254,210.004,255.004,180.004,250.004,250.0079,645
2025-04-244,240.004,245.004,150.004,185.004,185.0051,458
← NewerPage 6 of 21 · 1,223 trading daysOlder →

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.