Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,920.00
+340.00 (5.17%)
At close: Oct 29, 2025

Duksan Hi Metal Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256,960.007,050.006,620.006,830.006,830.00-1.30%1,169,160
Oct 29, 20256,640.007,150.006,640.006,920.006,920.005.17%1,882,966
Oct 28, 20256,840.006,840.006,520.006,580.006,580.00-2.08%573,925
Oct 27, 20256,830.006,920.006,590.006,720.006,720.00-0.15%722,265
Oct 24, 20256,850.006,990.006,730.006,730.006,730.000.90%719,014
Oct 23, 20256,700.006,750.006,560.006,670.006,670.00-2.06%622,447
Oct 22, 20256,890.006,890.006,520.006,810.006,810.00-0.73%871,332
Oct 21, 20257,100.007,150.006,820.006,860.006,860.00-2.97%994,401
Oct 20, 20256,770.007,150.006,710.007,070.007,070.005.84%1,195,738
Oct 17, 20256,790.006,960.006,620.006,680.006,680.00-2.34%875,201
Oct 16, 20256,950.007,040.006,760.006,840.006,840.00-1.58%845,718
Oct 15, 20256,370.007,000.006,370.006,950.006,950.008.59%1,936,297
Oct 14, 20257,150.007,160.006,200.006,400.006,400.00-8.83%2,675,950
Oct 13, 20256,930.007,180.006,860.007,020.007,020.00-3.70%1,703,688
Oct 10, 20257,800.007,890.007,200.007,290.007,290.00-1.22%4,002,948
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