Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea · Delayed Price · Currency is KRW 11,560
-340 (-2.86%)
At close: Feb 6, 2026
Duksan Hi Metal Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |