Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,960.00 | 7,050.00 | 6,620.00 | 6,830.00 | 6,830.00 | -1.30% | 1,169,160 |
| Oct 29, 2025 | 6,640.00 | 7,150.00 | 6,640.00 | 6,920.00 | 6,920.00 | 5.17% | 1,882,966 |
| Oct 28, 2025 | 6,840.00 | 6,840.00 | 6,520.00 | 6,580.00 | 6,580.00 | -2.08% | 573,925 |
| Oct 27, 2025 | 6,830.00 | 6,920.00 | 6,590.00 | 6,720.00 | 6,720.00 | -0.15% | 722,265 |
| Oct 24, 2025 | 6,850.00 | 6,990.00 | 6,730.00 | 6,730.00 | 6,730.00 | 0.90% | 719,014 |
| Oct 23, 2025 | 6,700.00 | 6,750.00 | 6,560.00 | 6,670.00 | 6,670.00 | -2.06% | 622,447 |
| Oct 22, 2025 | 6,890.00 | 6,890.00 | 6,520.00 | 6,810.00 | 6,810.00 | -0.73% | 871,332 |
| Oct 21, 2025 | 7,100.00 | 7,150.00 | 6,820.00 | 6,860.00 | 6,860.00 | -2.97% | 994,401 |
| Oct 20, 2025 | 6,770.00 | 7,150.00 | 6,710.00 | 7,070.00 | 7,070.00 | 5.84% | 1,195,738 |
| Oct 17, 2025 | 6,790.00 | 6,960.00 | 6,620.00 | 6,680.00 | 6,680.00 | -2.34% | 875,201 |
| Oct 16, 2025 | 6,950.00 | 7,040.00 | 6,760.00 | 6,840.00 | 6,840.00 | -1.58% | 845,718 |
| Oct 15, 2025 | 6,370.00 | 7,000.00 | 6,370.00 | 6,950.00 | 6,950.00 | 8.59% | 1,936,297 |
| Oct 14, 2025 | 7,150.00 | 7,160.00 | 6,200.00 | 6,400.00 | 6,400.00 | -8.83% | 2,675,950 |
| Oct 13, 2025 | 6,930.00 | 7,180.00 | 6,860.00 | 7,020.00 | 7,020.00 | -3.70% | 1,703,688 |
| Oct 10, 2025 | 7,800.00 | 7,890.00 | 7,200.00 | 7,290.00 | 7,290.00 | -1.22% | 4,002,948 |
| Oct 2, 2025 | 6,550.00 | 7,970.00 | 6,450.00 | 7,380.00 | 7,380.00 | 17.33% | 15,511,700 |
| Oct 1, 2025 | 6,280.00 | 6,390.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1.78% | 693,915 |
| Sep 30, 2025 | 6,190.00 | 6,540.00 | 6,090.00 | 6,180.00 | 6,180.00 | 0.82% | 1,164,498 |
| Sep 29, 2025 | 5,980.00 | 6,230.00 | 5,860.00 | 6,130.00 | 6,130.00 | 3.03% | 649,061 |
| Sep 26, 2025 | 6,200.00 | 6,230.00 | 5,810.00 | 5,950.00 | 5,950.00 | -5.41% | 1,051,567 |
| Sep 25, 2025 | 6,310.00 | 6,500.00 | 6,200.00 | 6,290.00 | 6,290.00 | -0.16% | 1,182,963 |
| Sep 24, 2025 | 6,130.00 | 6,475.00 | 6,010.00 | 6,300.00 | 6,300.00 | 2.94% | 2,524,511 |
| Sep 23, 2025 | 6,240.00 | 6,300.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.92% | 1,104,274 |
| Sep 22, 2025 | 6,120.00 | 6,400.00 | 6,050.00 | 6,240.00 | 6,240.00 | 1.96% | 2,361,896 |
| Sep 19, 2025 | 6,410.00 | 6,420.00 | 6,070.00 | 6,120.00 | 6,120.00 | -3.62% | 2,273,549 |
| Sep 18, 2025 | 5,910.00 | 6,670.00 | 5,860.00 | 6,350.00 | 6,350.00 | 11.60% | 11,914,230 |
| Sep 17, 2025 | 5,030.00 | 5,870.00 | 4,850.00 | 5,690.00 | 5,690.00 | 12.67% | 12,677,500 |
| Sep 16, 2025 | 4,935.00 | 5,270.00 | 4,900.00 | 5,050.00 | 5,050.00 | 3.17% | 2,346,180 |
| Sep 15, 2025 | 4,940.00 | 4,990.00 | 4,825.00 | 4,895.00 | 4,895.00 | 1.66% | 631,769 |
| Sep 12, 2025 | 4,750.00 | 4,920.00 | 4,745.00 | 4,815.00 | 4,815.00 | 2.23% | 921,190 |
| Sep 11, 2025 | 4,880.00 | 4,880.00 | 4,710.00 | 4,710.00 | 4,710.00 | -1.57% | 606,852 |
| Sep 10, 2025 | 4,755.00 | 4,795.00 | 4,715.00 | 4,785.00 | 4,785.00 | 0.63% | 562,079 |
| Sep 9, 2025 | 4,715.00 | 4,760.00 | 4,670.00 | 4,755.00 | 4,755.00 | 1.93% | 551,814 |
| Sep 8, 2025 | 4,490.00 | 4,690.00 | 4,490.00 | 4,665.00 | 4,665.00 | 4.60% | 671,461 |
| Sep 5, 2025 | 4,565.00 | 4,620.00 | 4,455.00 | 4,460.00 | 4,460.00 | -2.09% | 278,254 |
| Sep 4, 2025 | 4,515.00 | 4,605.00 | 4,475.00 | 4,555.00 | 4,555.00 | 1.67% | 273,999 |
| Sep 3, 2025 | 4,400.00 | 4,495.00 | 4,380.00 | 4,480.00 | 4,480.00 | 1.36% | 183,793 |
| Sep 2, 2025 | 4,390.00 | 4,480.00 | 4,345.00 | 4,420.00 | 4,420.00 | 0.68% | 179,941 |
| Sep 1, 2025 | 4,360.00 | 4,435.00 | 4,355.00 | 4,390.00 | 4,390.00 | -1.46% | 262,635 |
| Aug 29, 2025 | 4,525.00 | 4,585.00 | 4,440.00 | 4,455.00 | 4,455.00 | -1.55% | 166,437 |
| Aug 28, 2025 | 4,560.00 | 4,600.00 | 4,490.00 | 4,525.00 | 4,525.00 | -0.77% | 172,087 |
| Aug 27, 2025 | 4,555.00 | 4,590.00 | 4,455.00 | 4,560.00 | 4,560.00 | 1.22% | 255,503 |
| Aug 26, 2025 | 4,545.00 | 4,555.00 | 4,465.00 | 4,505.00 | 4,505.00 | -0.88% | 134,031 |
| Aug 25, 2025 | 4,500.00 | 4,565.00 | 4,485.00 | 4,545.00 | 4,545.00 | 2.71% | 263,609 |
| Aug 22, 2025 | 4,450.00 | 4,495.00 | 4,390.00 | 4,425.00 | 4,425.00 | -0.56% | 204,564 |
| Aug 21, 2025 | 4,430.00 | 4,475.00 | 4,385.00 | 4,450.00 | 4,450.00 | 1.71% | 231,222 |
| Aug 20, 2025 | 4,365.00 | 4,430.00 | 4,310.00 | 4,375.00 | 4,375.00 | -1.46% | 331,476 |
| Aug 19, 2025 | 4,410.00 | 4,500.00 | 4,370.00 | 4,440.00 | 4,440.00 | 0.34% | 265,470 |
| Aug 18, 2025 | 4,690.00 | 4,695.00 | 4,415.00 | 4,425.00 | 4,425.00 | -5.75% | 645,805 |
| Aug 14, 2025 | 4,795.00 | 4,835.00 | 4,650.00 | 4,695.00 | 4,695.00 | -0.53% | 771,107 |