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
2025-04-234,065.004,210.004,065.004,210.004,210.00158,040
2025-04-224,045.004,065.004,005.004,035.004,035.0055,147
2025-04-214,070.004,110.004,030.004,070.004,070.0061,347
2025-04-184,120.004,120.004,020.004,070.004,070.0087,762
2025-04-174,110.004,175.004,020.004,120.004,120.0091,963
2025-04-164,110.004,170.004,070.004,110.004,110.00141,737
2025-04-154,055.004,165.004,040.004,110.004,110.0080,544
2025-04-143,945.004,060.003,935.004,055.004,055.0087,842
2025-04-113,795.003,925.003,750.003,920.003,920.00111,349
2025-04-103,775.003,845.003,730.003,840.003,840.00100,526
2025-04-093,660.003,680.003,500.003,580.003,580.00133,010
2025-04-083,710.003,745.003,635.003,690.003,690.0095,744
2025-04-073,890.003,890.003,635.003,635.003,635.00192,310
2025-04-044,005.004,095.003,860.003,955.003,955.00214,619
2025-04-033,970.004,080.003,865.004,035.004,035.00113,413
2025-04-024,075.004,480.004,020.004,070.004,070.00422,986
2025-04-013,960.004,105.003,915.004,105.004,105.00105,989
2025-03-314,035.004,035.003,910.003,940.003,940.00109,854
2025-03-284,270.004,295.004,050.004,090.004,090.00149,330
2025-03-274,330.004,390.004,260.004,265.004,265.0074,462
2025-03-264,280.004,410.004,255.004,390.004,390.0084,627
2025-03-254,455.004,495.004,285.004,285.004,285.00187,135
2025-03-244,485.004,510.004,400.004,450.004,450.00116,613
2025-03-214,505.004,575.004,445.004,520.004,520.00223,389
2025-03-204,610.004,610.004,475.004,545.004,545.00204,007
2025-03-194,390.004,780.004,390.004,615.004,615.00714,848
2025-03-184,500.004,500.004,315.004,425.004,425.00178,324
2025-03-174,180.004,540.004,180.004,500.004,500.00534,438
2025-03-144,045.004,185.004,015.004,180.004,180.00140,355
2025-03-134,130.004,185.003,995.004,005.004,005.0068,765
2025-03-123,985.004,125.003,985.004,120.004,120.0088,384
2025-03-113,880.003,990.003,840.003,985.003,985.00165,051
2025-03-104,050.004,130.004,000.004,030.004,030.00166,694
2025-03-074,060.004,115.003,960.004,050.004,050.00249,179
2025-03-064,165.004,240.004,010.004,060.004,060.00145,736
2025-03-054,080.004,170.004,075.004,170.004,170.0080,746
2025-03-044,105.004,130.004,030.004,050.004,050.0092,295
2025-02-284,580.004,740.004,125.004,130.004,130.001,179,805
2025-02-274,375.004,490.004,255.004,310.004,310.00261,448
2025-02-264,375.004,380.004,300.004,365.004,365.0076,635
2025-02-254,490.004,490.004,370.004,380.004,380.00156,063
2025-02-244,530.004,530.004,385.004,515.004,515.00140,130
2025-02-214,305.004,665.004,305.004,570.004,570.00299,012
2025-02-204,310.004,390.004,255.004,365.004,365.00227,150
2025-02-194,330.004,435.004,300.004,330.004,330.00216,396
2025-02-184,310.004,310.004,220.004,275.004,275.00157,630
2025-02-174,305.004,430.004,220.004,320.004,320.00303,358
2025-02-144,155.004,350.004,100.004,265.004,265.00338,090
2025-02-134,140.004,170.004,090.004,135.004,135.00103,638
2025-02-123,995.004,125.003,930.004,120.004,120.00199,129
2025-02-113,995.004,085.003,955.003,995.003,995.00101,124
2025-02-103,845.003,990.003,770.003,990.003,990.00121,116
2025-02-073,870.003,880.003,745.003,845.003,845.00269,942
2025-02-063,770.003,860.003,755.003,855.003,855.0062,772
2025-02-053,695.003,790.003,690.003,765.003,765.0047,747
2025-02-043,645.003,745.003,470.003,685.003,685.0089,713
2025-02-033,870.003,875.003,550.003,615.003,615.00156,972
2025-01-314,035.004,040.003,850.003,875.003,875.00119,407
2025-01-244,115.004,115.004,010.004,035.004,035.0092,238
2025-01-234,165.004,165.004,000.004,060.004,060.00103,345
← NewerPage 7 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.