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
2025-01-224,135.004,175.004,020.004,165.004,165.0099,994
2025-01-214,100.004,160.003,960.004,095.004,095.0098,654
2025-01-204,065.004,135.004,000.004,130.004,130.0099,378
2025-01-173,970.004,055.003,970.004,030.004,030.0079,184
2025-01-164,030.004,065.003,965.003,965.003,965.0071,718
2025-01-153,995.004,050.003,955.003,975.003,975.0060,009
2025-01-143,915.004,010.003,915.004,000.004,000.0054,438
2025-01-134,090.004,090.003,915.003,915.003,915.0085,176
2025-01-104,150.004,165.004,040.004,050.004,050.00152,743
2025-01-094,195.004,195.004,090.004,135.004,135.0071,689
2025-01-084,070.004,195.004,050.004,195.004,195.0096,779
2025-01-074,125.004,165.004,040.004,120.004,120.00124,389
2025-01-063,975.004,185.003,960.004,120.004,120.00153,927
2025-01-033,865.004,025.003,860.003,975.003,975.0083,927
2025-01-023,850.003,875.003,795.003,860.003,860.0041,450
2024-12-303,745.003,860.003,700.003,850.003,850.0061,206
2024-12-273,755.003,850.003,750.003,790.003,790.0075,967
2024-12-263,840.003,910.003,730.003,790.003,790.0081,631
2024-12-243,920.003,950.003,785.003,830.003,830.0058,425
2024-12-233,780.003,940.003,775.003,920.003,920.0069,578
2024-12-203,920.003,920.003,725.003,775.003,775.00106,832
2024-12-193,930.004,005.003,860.003,920.003,920.0079,499
2024-12-183,990.004,025.003,940.003,980.003,980.0080,221
2024-12-173,880.004,025.003,870.004,025.004,025.00252,669
2024-12-163,860.003,925.003,845.003,875.003,875.00108,334
2024-12-133,710.003,850.003,675.003,835.003,835.00148,610
2024-12-123,680.003,750.003,635.003,715.003,715.0098,852
2024-12-113,420.003,665.003,410.003,650.003,650.00147,700
2024-12-103,195.003,415.003,195.003,415.003,415.00126,842
2024-12-093,365.003,425.003,160.003,195.003,195.00204,640
2024-12-063,525.003,545.003,340.003,465.003,465.00183,656
2024-12-053,595.003,635.003,520.003,545.003,545.0079,844
2024-12-043,620.003,675.003,545.003,590.003,590.00169,745
2024-12-033,645.003,730.003,640.003,695.003,695.00133,490
2024-12-023,745.003,785.003,650.003,665.003,665.00157,785
2024-11-293,905.003,910.003,700.003,740.003,740.00159,069
2024-11-283,895.003,950.003,875.003,885.003,885.0078,298
2024-11-274,000.004,000.003,890.003,910.003,910.00148,149
2024-11-263,965.004,010.003,930.003,990.003,990.00154,681
2024-11-253,800.004,280.003,800.003,955.003,955.001,735,064
2024-11-223,800.003,870.003,765.003,765.003,765.00125,926
2024-11-213,920.003,930.003,725.003,780.003,780.00519,721
2024-11-203,935.003,970.003,795.003,920.003,920.00113,513
2024-11-193,955.004,000.003,725.003,930.003,930.00132,625
2024-11-184,030.004,190.003,960.003,970.003,970.00107,596
2024-11-153,725.004,005.003,725.003,995.003,995.00248,014
2024-11-143,975.004,060.003,750.003,770.003,770.00289,640
2024-11-134,185.004,285.003,950.003,970.003,970.00308,536
2024-11-124,435.004,455.004,175.004,290.004,290.00230,412
2024-11-114,620.004,645.004,385.004,465.004,465.00180,747
2024-11-084,700.004,775.004,645.004,645.004,645.0049,164
2024-11-074,685.004,755.004,570.004,630.004,630.0055,031
2024-11-064,720.004,835.004,635.004,645.004,645.0085,643
2024-11-054,600.004,715.004,600.004,710.004,710.0045,713
2024-11-044,570.004,650.004,520.004,625.004,625.0065,478
2024-11-014,565.004,665.004,545.004,570.004,570.0054,966
2024-10-314,550.004,720.004,520.004,630.004,630.0057,379
2024-10-304,600.004,675.004,565.004,565.004,565.0048,956
2024-10-294,660.004,710.004,550.004,625.004,625.0080,056
2024-10-284,550.004,680.004,550.004,660.004,660.0058,410
← NewerPage 8 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.