Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea · Delayed Price · Currency is KRW 11,860
-470 (-3.81%)
At close: Mar 20, 2026
Duksan Hi Metal Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 12,400.00 | 12,770.00 | 11,650.00 | 11,860.00 | 11,860.00 | -3.81% | 1,031,017 |
| Mar 19, 2026 | 12,470.00 | 12,780.00 | 12,190.00 | 12,330.00 | 12,330.00 | -3.07% | 752,270 |
| Mar 18, 2026 | 12,440.00 | 12,870.00 | 12,270.00 | 12,720.00 | 12,720.00 | 3.58% | 957,344 |
| Mar 17, 2026 | 13,400.00 | 13,470.00 | 12,260.00 | 12,280.00 | 12,280.00 | -6.33% | 1,503,754 |
| Mar 16, 2026 | 14,080.00 | 14,490.00 | 13,000.00 | 13,110.00 | 13,110.00 | -6.69% | 1,221,581 |
| Mar 13, 2026 | 13,810.00 | 14,360.00 | 13,440.00 | 14,050.00 | 14,050.00 | -0.57% | 1,316,638 |
| Mar 12, 2026 | 13,700.00 | 15,000.00 | 13,650.00 | 14,130.00 | 14,130.00 | 1.87% | 2,756,872 |
| Mar 11, 2026 | 12,290.00 | 14,150.00 | 12,000.00 | 13,870.00 | 13,870.00 | 16.26% | 4,254,796 |
| Mar 10, 2026 | 11,670.00 | 12,180.00 | 11,370.00 | 11,930.00 | 11,930.00 | 9.45% | 1,755,707 |
| Mar 9, 2026 | 10,770.00 | 11,170.00 | 10,280.00 | 10,900.00 | 10,900.00 | -8.02% | 1,315,657 |
| Mar 6, 2026 | 10,910.00 | 12,070.00 | 10,880.00 | 11,850.00 | 11,850.00 | 5.90% | 1,817,431 |
| Mar 5, 2026 | 10,750.00 | 11,350.00 | 10,380.00 | 11,190.00 | 11,190.00 | 15.96% | 2,174,442 |
| Mar 4, 2026 | 10,840.00 | 11,160.00 | 9,220.00 | 9,650.00 | 9,650.00 | -14.07% | 3,250,541 |
| Mar 3, 2026 | 11,400.00 | 12,230.00 | 11,100.00 | 11,230.00 | 11,230.00 | -4.10% | 2,709,475 |
| Feb 27, 2026 | 12,630.00 | 12,750.00 | 11,510.00 | 11,710.00 | 11,710.00 | -7.28% | 2,116,400 |
| Feb 26, 2026 | 13,300.00 | 13,510.00 | 12,290.00 | 12,630.00 | 12,630.00 | -4.39% | 1,791,947 |
| Feb 25, 2026 | 13,900.00 | 14,690.00 | 13,100.00 | 13,210.00 | 13,210.00 | -4.90% | 1,665,121 |
| Feb 24, 2026 | 13,160.00 | 14,370.00 | 12,640.00 | 13,890.00 | 13,890.00 | 5.63% | 2,524,912 |
| Feb 23, 2026 | 12,920.00 | 13,770.00 | 12,420.00 | 13,150.00 | 13,150.00 | 1.94% | 3,379,157 |
| Feb 20, 2026 | 11,600.00 | 13,440.00 | 11,240.00 | 12,900.00 | 12,900.00 | 11.69% | 5,865,244 |
| Feb 19, 2026 | 10,710.00 | 11,740.00 | 10,590.00 | 11,550.00 | 11,550.00 | 10.84% | 2,319,141 |
| Feb 13, 2026 | 10,410.00 | 11,120.00 | 9,470.00 | 10,420.00 | 10,420.00 | -7.30% | 4,352,130 |
| Feb 12, 2026 | 11,310.00 | 11,630.00 | 10,980.00 | 11,240.00 | 11,240.00 | 0.54% | 1,328,633 |
| Feb 11, 2026 | 11,050.00 | 11,250.00 | 10,610.00 | 11,180.00 | 11,180.00 | 0.63% | 1,604,095 |
| Feb 10, 2026 | 10,970.00 | 12,370.00 | 10,850.00 | 11,110.00 | 11,110.00 | 1.00% | 4,471,720 |
| Feb 9, 2026 | 11,950.00 | 12,030.00 | 10,800.00 | 11,000.00 | 11,000.00 | -4.84% | 2,530,191 |
| Feb 6, 2026 | 11,270.00 | 11,890.00 | 10,320.00 | 11,560.00 | 11,560.00 | -2.86% | 3,136,965 |
| Feb 5, 2026 | 11,400.00 | 12,400.00 | 10,900.00 | 11,900.00 | 11,900.00 | 2.23% | 7,497,930 |
| Feb 4, 2026 | 9,300.00 | 11,930.00 | 9,180.00 | 11,640.00 | 11,640.00 | 26.80% | 14,405,236 |
| Feb 3, 2026 | 9,300.00 | 10,190.00 | 8,960.00 | 9,180.00 | 9,180.00 | 2.34% | 4,749,195 |
| Feb 2, 2026 | 8,900.00 | 9,330.00 | 8,700.00 | 8,970.00 | 8,970.00 | 0.90% | 3,018,792 |
| Jan 30, 2026 | 8,360.00 | 9,770.00 | 8,300.00 | 8,890.00 | 8,890.00 | 5.46% | 6,066,619 |
| Jan 29, 2026 | 8,410.00 | 8,670.00 | 7,950.00 | 8,430.00 | 8,430.00 | 6.84% | 5,267,602 |
| Jan 28, 2026 | 8,020.00 | 8,090.00 | 7,670.00 | 7,890.00 | 7,890.00 | -1.00% | 2,165,975 |
| Jan 27, 2026 | 7,790.00 | 8,090.00 | 7,560.00 | 7,970.00 | 7,970.00 | 0.89% | 2,155,532 |
| Jan 26, 2026 | 7,930.00 | 8,000.00 | 7,580.00 | 7,900.00 | 7,900.00 | 0.13% | 2,254,354 |
| Jan 23, 2026 | 8,520.00 | 8,530.00 | 7,610.00 | 7,890.00 | 7,890.00 | -3.66% | 3,799,831 |
| Jan 22, 2026 | 7,550.00 | 8,800.00 | 7,330.00 | 8,190.00 | 8,190.00 | 8.48% | 14,381,806 |
| Jan 21, 2026 | 5,710.00 | 7,550.00 | 5,640.00 | 7,550.00 | 7,550.00 | 29.95% | 10,401,699 |
| Jan 20, 2026 | 5,790.00 | 5,920.00 | 5,530.00 | 5,810.00 | 5,810.00 | 0.52% | 424,722 |
| 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 |