Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea · Delayed Price · Currency is KRW 12,680
-120 (-0.94%)
At close: Apr 9, 2026
Duksan Hi Metal Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 12,800.00 | 13,100.00 | 12,380.00 | 12,410.00 | 12,410.00 | -2.13% | 822,824 |
| Apr 9, 2026 | 12,730.00 | 13,100.00 | 12,370.00 | 12,680.00 | 12,680.00 | -0.94% | 833,782 |
| Apr 8, 2026 | 12,330.00 | 13,000.00 | 11,900.00 | 12,800.00 | 12,800.00 | 8.38% | 2,345,883 |
| Apr 7, 2026 | 11,380.00 | 12,250.00 | 10,760.00 | 11,810.00 | 11,810.00 | 13.23% | 3,791,055 |
| Apr 6, 2026 | 10,910.00 | 11,290.00 | 10,350.00 | 10,430.00 | 10,430.00 | -4.40% | 559,146 |
| Apr 3, 2026 | 10,800.00 | 11,130.00 | 10,400.00 | 10,910.00 | 10,910.00 | 4.60% | 701,113 |
| Apr 2, 2026 | 11,290.00 | 11,410.00 | 10,260.00 | 10,430.00 | 10,430.00 | -6.88% | 1,020,958 |
| Apr 1, 2026 | 10,540.00 | 11,700.00 | 10,400.00 | 11,200.00 | 11,200.00 | 13.13% | 1,248,346 |
| Mar 31, 2026 | 10,210.00 | 10,250.00 | 9,790.00 | 9,900.00 | 9,900.00 | -5.26% | 698,099 |
| Mar 30, 2026 | 10,490.00 | 10,560.00 | 10,280.00 | 10,450.00 | 10,450.00 | -5.77% | 585,305 |
| Mar 27, 2026 | 11,000.00 | 11,470.00 | 10,530.00 | 11,090.00 | 11,090.00 | -1.68% | 793,412 |
| Mar 26, 2026 | 12,430.00 | 12,730.00 | 11,250.00 | 11,280.00 | 11,280.00 | -9.25% | 976,414 |
| Mar 25, 2026 | 11,520.00 | 12,750.00 | 11,280.00 | 12,430.00 | 12,430.00 | 11.18% | 1,691,076 |
| Mar 24, 2026 | 11,540.00 | 11,820.00 | 10,890.00 | 11,180.00 | 11,180.00 | 0.09% | 808,736 |
| Mar 23, 2026 | 11,470.00 | 11,690.00 | 11,070.00 | 11,170.00 | 11,170.00 | -5.82% | 726,197 |
| 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 |