Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea · Delayed Price · Currency is KRW 5,050.00
+155.00 (3.17%)
At close: Sep 16, 2025
Duksan Hi Metal Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4,935.00 | 5,270.00 | 4,900.00 | 5,050.00 | 5,050.00 | 3.17% | 2,327,871 |
| Sep 15, 2025 | 4,940.00 | 4,990.00 | 4,825.00 | 4,895.00 | 4,895.00 | 1.66% | 631,769 |
| Sep 12, 2025 | 4,750.00 | 4,920.00 | 4,745.00 | 4,815.00 | 4,815.00 | 2.23% | 921,190 |
| Sep 11, 2025 | 4,880.00 | 4,880.00 | 4,710.00 | 4,710.00 | 4,710.00 | -1.57% | 606,852 |
| Sep 10, 2025 | 4,755.00 | 4,795.00 | 4,715.00 | 4,785.00 | 4,785.00 | 0.63% | 562,079 |
| Sep 9, 2025 | 4,715.00 | 4,760.00 | 4,670.00 | 4,755.00 | 4,755.00 | 1.93% | 551,814 |
| Sep 8, 2025 | 4,490.00 | 4,690.00 | 4,490.00 | 4,665.00 | 4,665.00 | 4.60% | 671,461 |
| Sep 5, 2025 | 4,565.00 | 4,620.00 | 4,455.00 | 4,460.00 | 4,460.00 | -2.09% | 278,254 |
| Sep 4, 2025 | 4,515.00 | 4,605.00 | 4,475.00 | 4,555.00 | 4,555.00 | 1.67% | 273,999 |
| Sep 3, 2025 | 4,400.00 | 4,495.00 | 4,380.00 | 4,480.00 | 4,480.00 | 1.36% | 183,793 |
| Sep 2, 2025 | 4,390.00 | 4,480.00 | 4,345.00 | 4,420.00 | 4,420.00 | 0.68% | 179,941 |
| Sep 1, 2025 | 4,360.00 | 4,435.00 | 4,355.00 | 4,390.00 | 4,390.00 | -1.46% | 262,635 |
| Aug 29, 2025 | 4,525.00 | 4,585.00 | 4,440.00 | 4,455.00 | 4,455.00 | -1.55% | 166,437 |
| Aug 28, 2025 | 4,560.00 | 4,600.00 | 4,490.00 | 4,525.00 | 4,525.00 | -0.77% | 172,087 |
| Aug 27, 2025 | 4,555.00 | 4,590.00 | 4,455.00 | 4,560.00 | 4,560.00 | 1.22% | 255,503 |
| Aug 26, 2025 | 4,545.00 | 4,555.00 | 4,465.00 | 4,505.00 | 4,505.00 | -0.88% | 134,031 |
| Aug 25, 2025 | 4,500.00 | 4,565.00 | 4,485.00 | 4,545.00 | 4,545.00 | 2.71% | 263,609 |
| Aug 22, 2025 | 4,450.00 | 4,495.00 | 4,390.00 | 4,425.00 | 4,425.00 | -0.56% | 204,564 |
| Aug 21, 2025 | 4,430.00 | 4,475.00 | 4,385.00 | 4,450.00 | 4,450.00 | 1.71% | 231,222 |
| Aug 20, 2025 | 4,365.00 | 4,430.00 | 4,310.00 | 4,375.00 | 4,375.00 | -1.46% | 331,476 |
| Aug 19, 2025 | 4,410.00 | 4,500.00 | 4,370.00 | 4,440.00 | 4,440.00 | 0.34% | 265,470 |
| Aug 18, 2025 | 4,690.00 | 4,695.00 | 4,415.00 | 4,425.00 | 4,425.00 | -5.75% | 645,805 |
| Aug 14, 2025 | 4,795.00 | 4,835.00 | 4,650.00 | 4,695.00 | 4,695.00 | -0.53% | 771,107 |
| Aug 13, 2025 | 4,665.00 | 4,830.00 | 4,580.00 | 4,720.00 | 4,720.00 | 2.16% | 901,798 |
| Aug 12, 2025 | 4,800.00 | 4,810.00 | 4,615.00 | 4,620.00 | 4,620.00 | -2.74% | 659,222 |
| Aug 11, 2025 | 4,715.00 | 4,885.00 | 4,700.00 | 4,750.00 | 4,750.00 | 0.74% | 859,062 |
| Aug 8, 2025 | 4,680.00 | 4,835.00 | 4,660.00 | 4,715.00 | 4,715.00 | 0.86% | 1,538,428 |
| Aug 7, 2025 | 4,660.00 | 4,760.00 | 4,565.00 | 4,675.00 | 4,675.00 | 2.52% | 1,539,500 |
| Aug 6, 2025 | 4,490.00 | 4,585.00 | 4,460.00 | 4,560.00 | 4,560.00 | 0.77% | 549,945 |
| Aug 5, 2025 | 4,645.00 | 4,715.00 | 4,520.00 | 4,525.00 | 4,525.00 | -2.27% | 1,326,292 |
| Aug 4, 2025 | 4,545.00 | 4,650.00 | 4,410.00 | 4,630.00 | 4,630.00 | 0.87% | 1,560,080 |
| Aug 1, 2025 | 4,870.00 | 4,910.00 | 4,545.00 | 4,590.00 | 4,590.00 | -7.65% | 2,256,691 |
| Jul 31, 2025 | 5,310.00 | 5,370.00 | 4,905.00 | 4,970.00 | 4,970.00 | -8.97% | 5,908,762 |
| Jul 30, 2025 | 4,200.00 | 5,460.00 | 4,200.00 | 5,460.00 | 5,460.00 | 30.00% | 11,558,190 |
| Jul 29, 2025 | 4,280.00 | 4,285.00 | 4,175.00 | 4,200.00 | 4,200.00 | -1.75% | 98,138 |
| Jul 28, 2025 | 4,200.00 | 4,275.00 | 4,100.00 | 4,275.00 | 4,275.00 | 3.39% | 182,791 |
| Jul 25, 2025 | 4,150.00 | 4,190.00 | 4,125.00 | 4,135.00 | 4,135.00 | -0.36% | 65,800 |
| Jul 24, 2025 | 4,210.00 | 4,225.00 | 4,145.00 | 4,150.00 | 4,150.00 | -1.07% | 103,950 |
| Jul 23, 2025 | 4,270.00 | 4,270.00 | 4,090.00 | 4,195.00 | 4,195.00 | -0.36% | 168,061 |
| Jul 22, 2025 | 4,340.00 | 4,340.00 | 4,200.00 | 4,210.00 | 4,210.00 | -2.09% | 169,919 |
| Jul 21, 2025 | 4,265.00 | 4,360.00 | 4,250.00 | 4,300.00 | 4,300.00 | 0.94% | 98,155 |
| Jul 18, 2025 | 4,340.00 | 4,345.00 | 4,255.00 | 4,260.00 | 4,260.00 | -0.93% | 85,931 |
| Jul 17, 2025 | 4,315.00 | 4,335.00 | 4,195.00 | 4,300.00 | 4,300.00 | -0.23% | 167,233 |
| Jul 16, 2025 | 4,190.00 | 4,325.00 | 4,140.00 | 4,310.00 | 4,310.00 | 2.74% | 226,588 |
| Jul 15, 2025 | 4,155.00 | 4,210.00 | 4,115.00 | 4,195.00 | 4,195.00 | 0.96% | 102,619 |
| Jul 14, 2025 | 4,230.00 | 4,230.00 | 4,130.00 | 4,155.00 | 4,155.00 | -0.60% | 64,232 |
| Jul 11, 2025 | 4,120.00 | 4,230.00 | 4,120.00 | 4,180.00 | 4,180.00 | 1.46% | 127,851 |
| Jul 10, 2025 | 4,120.00 | 4,135.00 | 4,060.00 | 4,120.00 | 4,120.00 | 1.48% | 89,846 |
| Jul 9, 2025 | 4,095.00 | 4,095.00 | 4,040.00 | 4,060.00 | 4,060.00 | - | 52,714 |
| Jul 8, 2025 | 4,095.00 | 4,125.00 | 4,035.00 | 4,060.00 | 4,060.00 | -0.85% | 91,582 |