Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,310.00
-70.00 (-0.95%)
Last updated: Oct 10, 2025, 3:02 PM KST

Duksan Hi Metal Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20256,550.007,970.006,450.007,380.007,380.0017.33%15,511,700
Oct 1, 20256,280.006,390.006,200.006,290.006,290.001.78%693,915
Sep 30, 20256,190.006,540.006,090.006,180.006,180.000.82%1,164,498
Sep 29, 20255,980.006,230.005,860.006,130.006,130.003.03%649,061
Sep 26, 20256,200.006,230.005,810.005,950.005,950.00-5.41%1,051,567
Sep 25, 20256,310.006,500.006,200.006,290.006,290.00-0.16%1,182,963
Sep 24, 20256,130.006,475.006,010.006,300.006,300.002.94%2,524,511
Sep 23, 20256,240.006,300.006,100.006,120.006,120.00-1.92%1,104,274
Sep 22, 20256,120.006,400.006,050.006,240.006,240.001.96%2,361,896
Sep 19, 20256,410.006,420.006,070.006,120.006,120.00-3.62%2,273,549
Sep 18, 20255,910.006,670.005,860.006,350.006,350.0011.60%11,914,230
Sep 17, 20255,030.005,870.004,850.005,690.005,690.0012.67%12,677,500
Sep 16, 20254,935.005,270.004,900.005,050.005,050.003.17%2,346,180
Sep 15, 20254,940.004,990.004,825.004,895.004,895.001.66%631,769
Sep 12, 20254,750.004,920.004,745.004,815.004,815.002.23%921,190
Sep 11, 20254,880.004,880.004,710.004,710.004,710.00-1.57%606,852
Sep 10, 20254,755.004,795.004,715.004,785.004,785.000.63%562,079
Sep 9, 20254,715.004,760.004,670.004,755.004,755.001.93%551,814
Sep 8, 20254,490.004,690.004,490.004,665.004,665.004.60%671,461
Sep 5, 20254,565.004,620.004,455.004,460.004,460.00-2.09%278,254
Sep 4, 20254,515.004,605.004,475.004,555.004,555.001.67%273,999
Sep 3, 20254,400.004,495.004,380.004,480.004,480.001.36%183,793
Sep 2, 20254,390.004,480.004,345.004,420.004,420.000.68%179,941
Sep 1, 20254,360.004,435.004,355.004,390.004,390.00-1.46%262,635
Aug 29, 20254,525.004,585.004,440.004,455.004,455.00-1.55%166,437
Aug 28, 20254,560.004,600.004,490.004,525.004,525.00-0.77%172,087
Aug 27, 20254,555.004,590.004,455.004,560.004,560.001.22%255,503
Aug 26, 20254,545.004,555.004,465.004,505.004,505.00-0.88%134,031
Aug 25, 20254,500.004,565.004,485.004,545.004,545.002.71%263,609
Aug 22, 20254,450.004,495.004,390.004,425.004,425.00-0.56%204,564
Aug 21, 20254,430.004,475.004,385.004,450.004,450.001.71%231,222
Aug 20, 20254,365.004,430.004,310.004,375.004,375.00-1.46%331,476
Aug 19, 20254,410.004,500.004,370.004,440.004,440.000.34%265,470
Aug 18, 20254,690.004,695.004,415.004,425.004,425.00-5.75%645,805
Aug 14, 20254,795.004,835.004,650.004,695.004,695.00-0.53%771,107
Aug 13, 20254,665.004,830.004,580.004,720.004,720.002.16%901,798
Aug 12, 20254,800.004,810.004,615.004,620.004,620.00-2.74%659,222
Aug 11, 20254,715.004,885.004,700.004,750.004,750.000.74%859,062
Aug 8, 20254,680.004,835.004,660.004,715.004,715.000.86%1,538,428
Aug 7, 20254,660.004,760.004,565.004,675.004,675.002.52%1,539,500
Aug 6, 20254,490.004,585.004,460.004,560.004,560.000.77%549,945
Aug 5, 20254,645.004,715.004,520.004,525.004,525.00-2.27%1,326,292
Aug 4, 20254,545.004,650.004,410.004,630.004,630.000.87%1,560,080
Aug 1, 20254,870.004,910.004,545.004,590.004,590.00-7.65%2,256,691
Jul 31, 20255,310.005,370.004,905.004,970.004,970.00-8.97%5,908,762
Jul 30, 20254,200.005,460.004,200.005,460.005,460.0030.00%11,558,190
Jul 29, 20254,280.004,285.004,175.004,200.004,200.00-1.75%98,138
Jul 28, 20254,200.004,275.004,100.004,275.004,275.003.39%182,791
Jul 25, 20254,150.004,190.004,125.004,135.004,135.00-0.36%65,800
Jul 24, 20254,210.004,225.004,145.004,150.004,150.00-1.07%103,950