Duksan Hi Metal Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,705.00 | 4,750.00 | 4,560.00 | 4,575.00 | 4,575.00 | 78,310 |
| 2024-10-24 | 4,720.00 | 4,790.00 | 4,690.00 | 4,705.00 | 4,705.00 | 43,156 |
| 2024-10-23 | 4,640.00 | 4,810.00 | 4,640.00 | 4,800.00 | 4,800.00 | 52,836 |
| 2024-10-22 | 4,810.00 | 4,840.00 | 4,645.00 | 4,685.00 | 4,685.00 | 87,678 |
| 2024-10-21 | 4,870.00 | 4,880.00 | 4,775.00 | 4,825.00 | 4,825.00 | 57,250 |
| 2024-10-18 | 4,950.00 | 4,950.00 | 4,770.00 | 4,790.00 | 4,790.00 | 110,915 |
| 2024-10-17 | 4,990.00 | 5,080.00 | 4,900.00 | 4,930.00 | 4,930.00 | 208,238 |
| 2024-10-16 | 5,030.00 | 5,120.00 | 4,960.00 | 4,985.00 | 4,985.00 | 128,064 |
| 2024-10-15 | 5,150.00 | 5,230.00 | 5,100.00 | 5,130.00 | 5,130.00 | 49,463 |
| 2024-10-14 | 5,120.00 | 5,230.00 | 5,080.00 | 5,140.00 | 5,140.00 | 91,672 |
| 2024-10-11 | 5,050.00 | 5,100.00 | 4,975.00 | 5,080.00 | 5,080.00 | 106,441 |
| 2024-10-10 | 5,110.00 | 5,140.00 | 4,945.00 | 4,970.00 | 4,970.00 | 100,687 |
| 2024-10-08 | 5,090.00 | 5,170.00 | 5,000.00 | 5,080.00 | 5,080.00 | 49,844 |
| 2024-10-07 | 4,975.00 | 5,200.00 | 4,965.00 | 5,160.00 | 5,160.00 | 43,141 |
| 2024-10-04 | 4,970.00 | 5,070.00 | 4,935.00 | 4,990.00 | 4,990.00 | 67,793 |
| 2024-10-02 | 4,875.00 | 5,040.00 | 4,835.00 | 4,970.00 | 4,970.00 | 79,304 |
| 2024-09-30 | 5,190.00 | 5,190.00 | 5,010.00 | 5,010.00 | 5,010.00 | 58,939 |
| 2024-09-27 | 5,300.00 | 5,320.00 | 5,180.00 | 5,200.00 | 5,200.00 | 68,403 |
| 2024-09-26 | 5,160.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,250.00 | 144,671 |
| 2024-09-25 | 5,080.00 | 5,150.00 | 5,030.00 | 5,060.00 | 5,060.00 | 75,042 |
| 2024-09-24 | 4,965.00 | 5,050.00 | 4,920.00 | 5,020.00 | 5,020.00 | 62,165 |
| 2024-09-23 | 4,860.00 | 5,040.00 | 4,860.00 | 4,955.00 | 4,955.00 | 104,179 |
| 2024-09-20 | 4,960.00 | 5,050.00 | 4,870.00 | 4,895.00 | 4,895.00 | 99,231 |
| 2024-09-19 | 5,080.00 | 5,080.00 | 4,845.00 | 4,905.00 | 4,905.00 | 124,291 |
| 2024-09-13 | 5,210.00 | 5,210.00 | 5,020.00 | 5,080.00 | 5,080.00 | 66,080 |
| 2024-09-12 | 5,150.00 | 5,210.00 | 5,080.00 | 5,150.00 | 5,150.00 | 111,222 |
| 2024-09-11 | 4,930.00 | 5,210.00 | 4,865.00 | 5,010.00 | 5,010.00 | 235,576 |
| 2024-09-10 | 4,950.00 | 4,975.00 | 4,770.00 | 4,820.00 | 4,820.00 | 135,531 |
| 2024-09-09 | 4,650.00 | 4,890.00 | 4,575.00 | 4,890.00 | 4,890.00 | 77,721 |
| 2024-09-06 | 4,870.00 | 4,985.00 | 4,750.00 | 4,780.00 | 4,780.00 | 89,986 |
| 2024-09-05 | 4,980.00 | 5,090.00 | 4,855.00 | 4,910.00 | 4,910.00 | 171,405 |
| 2024-09-04 | 5,090.00 | 5,100.00 | 4,970.00 | 4,980.00 | 4,980.00 | 215,159 |
| 2024-09-03 | 5,390.00 | 5,410.00 | 5,230.00 | 5,230.00 | 5,230.00 | 83,964 |
| 2024-09-02 | 5,410.00 | 5,430.00 | 5,320.00 | 5,410.00 | 5,410.00 | 49,137 |
| 2024-08-30 | 5,360.00 | 5,450.00 | 5,350.00 | 5,410.00 | 5,410.00 | 43,835 |
| 2024-08-29 | 5,400.00 | 5,460.00 | 5,340.00 | 5,360.00 | 5,360.00 | 83,333 |
| 2024-08-28 | 5,460.00 | 5,590.00 | 5,390.00 | 5,520.00 | 5,520.00 | 70,668 |
| 2024-08-27 | 5,400.00 | 5,490.00 | 5,350.00 | 5,460.00 | 5,460.00 | 141,203 |
| 2024-08-26 | 5,620.00 | 5,640.00 | 5,400.00 | 5,480.00 | 5,480.00 | 120,670 |
| 2024-08-23 | 5,530.00 | 5,620.00 | 5,450.00 | 5,550.00 | 5,550.00 | 82,290 |
| 2024-08-22 | 5,700.00 | 5,760.00 | 5,540.00 | 5,580.00 | 5,580.00 | 92,662 |
| 2024-08-21 | 5,730.00 | 5,740.00 | 5,580.00 | 5,700.00 | 5,700.00 | 69,418 |
| 2024-08-20 | 5,630.00 | 5,770.00 | 5,620.00 | 5,690.00 | 5,690.00 | 93,090 |
| 2024-08-19 | 5,780.00 | 5,780.00 | 5,530.00 | 5,560.00 | 5,560.00 | 120,906 |
| 2024-08-16 | 5,820.00 | 5,820.00 | 5,620.00 | 5,780.00 | 5,780.00 | 241,721 |
| 2024-08-14 | 5,550.00 | 5,620.00 | 5,470.00 | 5,590.00 | 5,590.00 | 171,134 |
| 2024-08-13 | 5,420.00 | 5,490.00 | 5,300.00 | 5,400.00 | 5,400.00 | 86,008 |
| 2024-08-12 | 5,450.00 | 5,550.00 | 5,390.00 | 5,400.00 | 5,400.00 | 262,023 |
| 2024-08-09 | 5,200.00 | 5,710.00 | 5,200.00 | 5,400.00 | 5,400.00 | 620,343 |
| 2024-08-08 | 5,000.00 | 5,110.00 | 4,970.00 | 5,070.00 | 5,070.00 | 79,597 |
| 2024-08-07 | 4,990.00 | 5,300.00 | 4,955.00 | 5,150.00 | 5,150.00 | 168,710 |
| 2024-08-06 | 4,700.00 | 5,110.00 | 4,700.00 | 5,050.00 | 5,050.00 | 299,521 |
| 2024-08-05 | 5,460.00 | 5,490.00 | 4,510.00 | 4,670.00 | 4,670.00 | 484,823 |
| 2024-08-02 | 5,810.00 | 5,830.00 | 5,470.00 | 5,550.00 | 5,550.00 | 315,081 |
| 2024-08-01 | 6,080.00 | 6,150.00 | 5,900.00 | 5,950.00 | 5,950.00 | 149,874 |
| 2024-07-31 | 5,780.00 | 6,000.00 | 5,680.00 | 6,000.00 | 6,000.00 | 239,462 |
| 2024-07-30 | 5,790.00 | 5,840.00 | 5,600.00 | 5,700.00 | 5,700.00 | 229,421 |
| 2024-07-29 | 5,810.00 | 5,850.00 | 5,740.00 | 5,850.00 | 5,850.00 | 134,026 |
| 2024-07-26 | 5,870.00 | 5,920.00 | 5,770.00 | 5,800.00 | 5,800.00 | 203,262 |
| 2024-07-25 | 5,940.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,900.00 | 199,603 |
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.