Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea · Delayed Price · Currency is KRW 5,840.00
-50.00 (-0.85%)
At close: Jan 16, 2026
Duksan Hi Metal Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5,840.00 | 5,890.00 | 5,710.00 | 5,780.00 | 5,780.00 | -1.03% | 313,205 |
| Jan 16, 2026 | 5,940.00 | 6,060.00 | 5,740.00 | 5,840.00 | 5,840.00 | -0.85% | 397,093 |
| Jan 15, 2026 | 5,790.00 | 5,900.00 | 5,700.00 | 5,890.00 | 5,890.00 | 0.68% | 322,860 |
| Jan 14, 2026 | 5,780.00 | 5,950.00 | 5,710.00 | 5,850.00 | 5,850.00 | 1.04% | 249,401 |
| Jan 13, 2026 | 5,900.00 | 6,080.00 | 5,750.00 | 5,790.00 | 5,790.00 | -1.53% | 298,694 |
| Jan 12, 2026 | 5,850.00 | 6,070.00 | 5,780.00 | 5,880.00 | 5,880.00 | 1.38% | 378,419 |
| Jan 9, 2026 | 5,970.00 | 6,040.00 | 5,750.00 | 5,800.00 | 5,800.00 | -2.68% | 472,651 |
| Jan 8, 2026 | 6,100.00 | 6,260.00 | 5,950.00 | 5,960.00 | 5,960.00 | -3.09% | 407,354 |
| Jan 7, 2026 | 6,520.00 | 6,530.00 | 6,050.00 | 6,150.00 | 6,150.00 | -4.65% | 696,167 |
| Jan 6, 2026 | 6,400.00 | 6,460.00 | 6,240.00 | 6,450.00 | 6,450.00 | 0.31% | 445,418 |
| Jan 5, 2026 | 6,510.00 | 6,680.00 | 6,250.00 | 6,430.00 | 6,430.00 | 0.94% | 940,782 |
| Jan 2, 2026 | 6,130.00 | 6,390.00 | 6,090.00 | 6,370.00 | 6,370.00 | 4.60% | 563,766 |
| Dec 30, 2025 | 6,010.00 | 6,140.00 | 5,920.00 | 6,090.00 | 6,090.00 | 1.16% | 309,915 |
| Dec 29, 2025 | 5,950.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | 2.03% | 260,002 |
| Dec 26, 2025 | 5,900.00 | 6,030.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.51% | 329,091 |
| Dec 24, 2025 | 6,060.00 | 6,110.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.65% | 275,777 |
| Dec 23, 2025 | 6,320.00 | 6,360.00 | 5,940.00 | 6,030.00 | 6,030.00 | -3.67% | 442,540 |
| Dec 22, 2025 | 5,870.00 | 6,350.00 | 5,870.00 | 6,260.00 | 6,260.00 | 7.93% | 922,240 |
| Dec 19, 2025 | 5,830.00 | 5,860.00 | 5,670.00 | 5,800.00 | 5,800.00 | 0.87% | 236,896 |
| Dec 18, 2025 | 5,860.00 | 5,860.00 | 5,660.00 | 5,750.00 | 5,750.00 | -3.04% | 353,514 |
| Dec 17, 2025 | 5,730.00 | 6,300.00 | 5,730.00 | 5,930.00 | 5,930.00 | 3.49% | 1,722,849 |
| Dec 16, 2025 | 6,000.00 | 6,000.00 | 5,670.00 | 5,730.00 | 5,730.00 | -2.39% | 263,010 |
| Dec 15, 2025 | 5,980.00 | 6,040.00 | 5,820.00 | 5,870.00 | 5,870.00 | -2.81% | 316,293 |
| Dec 12, 2025 | 6,010.00 | 6,100.00 | 5,850.00 | 6,040.00 | 6,040.00 | 2.03% | 390,857 |
| Dec 11, 2025 | 5,740.00 | 6,030.00 | 5,740.00 | 5,920.00 | 5,920.00 | 3.68% | 713,795 |
| Dec 10, 2025 | 5,790.00 | 6,040.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.38% | 558,308 |
| Dec 9, 2025 | 5,800.00 | 6,000.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.34% | 433,280 |
| Dec 8, 2025 | 5,800.00 | 5,850.00 | 5,680.00 | 5,810.00 | 5,810.00 | 2.65% | 397,833 |
| Dec 5, 2025 | 5,600.00 | 5,670.00 | 5,500.00 | 5,660.00 | 5,660.00 | 1.07% | 209,415 |
| Dec 4, 2025 | 5,700.00 | 5,750.00 | 5,560.00 | 5,600.00 | 5,600.00 | -2.78% | 248,240 |
| Dec 3, 2025 | 5,770.00 | 5,850.00 | 5,700.00 | 5,760.00 | 5,760.00 | - | 380,790 |
| Dec 2, 2025 | 5,810.00 | 5,810.00 | 5,660.00 | 5,760.00 | 5,760.00 | - | 285,471 |
| Dec 1, 2025 | 5,800.00 | 5,920.00 | 5,720.00 | 5,760.00 | 5,760.00 | -0.35% | 288,412 |
| Nov 28, 2025 | 5,630.00 | 5,810.00 | 5,610.00 | 5,780.00 | 5,780.00 | 3.03% | 319,016 |
| Nov 27, 2025 | 5,710.00 | 5,770.00 | 5,570.00 | 5,610.00 | 5,610.00 | -1.23% | 307,560 |
| Nov 26, 2025 | 5,760.00 | 5,760.00 | 5,580.00 | 5,680.00 | 5,680.00 | 0.18% | 379,067 |
| Nov 25, 2025 | 5,510.00 | 5,700.00 | 5,510.00 | 5,670.00 | 5,670.00 | 5.39% | 558,819 |
| Nov 24, 2025 | 5,350.00 | 5,540.00 | 5,280.00 | 5,380.00 | 5,380.00 | 3.46% | 573,649 |
| Nov 21, 2025 | 5,350.00 | 5,440.00 | 5,200.00 | 5,200.00 | 5,200.00 | -8.77% | 826,746 |
| Nov 20, 2025 | 5,900.00 | 6,030.00 | 5,680.00 | 5,700.00 | 5,700.00 | -0.18% | 524,338 |
| Nov 19, 2025 | 6,030.00 | 6,070.00 | 5,680.00 | 5,710.00 | 5,710.00 | -5.15% | 602,354 |
| Nov 18, 2025 | 6,400.00 | 6,500.00 | 6,000.00 | 6,020.00 | 6,020.00 | -8.09% | 1,093,539 |
| Nov 17, 2025 | 6,500.00 | 6,640.00 | 6,315.00 | 6,550.00 | 6,550.00 | 1.39% | 710,689 |
| Nov 14, 2025 | 6,660.00 | 6,800.00 | 6,430.00 | 6,460.00 | 6,460.00 | -6.38% | 825,020 |
| Nov 13, 2025 | 6,820.00 | 6,970.00 | 6,630.00 | 6,900.00 | 6,900.00 | 0.44% | 969,327 |
| Nov 12, 2025 | 7,000.00 | 7,000.00 | 6,620.00 | 6,870.00 | 6,870.00 | -0.58% | 920,620 |
| Nov 11, 2025 | 6,750.00 | 7,500.00 | 6,720.00 | 6,910.00 | 6,910.00 | 3.13% | 4,553,115 |
| Nov 10, 2025 | 6,680.00 | 6,810.00 | 6,350.00 | 6,700.00 | 6,700.00 | 0.45% | 964,158 |
| Nov 7, 2025 | 6,920.00 | 7,050.00 | 6,500.00 | 6,670.00 | 6,670.00 | -7.10% | 1,625,732 |
| Nov 6, 2025 | 6,750.00 | 7,350.00 | 6,490.00 | 7,180.00 | 7,180.00 | 12.89% | 5,185,019 |