Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea · Delayed Price · Currency is KRW 13,140
+210 (1.62%)
At close: Sep 23, 2026
Duksan Hi Metal Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,040.00 | 13,460.00 | 12,800.00 | 13,140.00 | 13,140.00 | 1.62% | 687,766 |
| Sep 22, 2026 | 12,600.00 | 12,930.00 | 12,330.00 | 12,930.00 | 12,930.00 | 4.70% | 1,039,077 |
| Sep 21, 2026 | 11,610.00 | 12,590.00 | 11,470.00 | 12,350.00 | 12,350.00 | 6.37% | 1,162,258 |
| Sep 18, 2026 | 11,450.00 | 12,240.00 | 11,290.00 | 11,610.00 | 11,610.00 | 3.48% | 1,171,491 |
| Sep 17, 2026 | 10,790.00 | 11,450.00 | 10,620.00 | 11,220.00 | 11,220.00 | 5.25% | 1,246,430 |
| Sep 16, 2026 | 10,230.00 | 10,790.00 | 10,090.00 | 10,660.00 | 10,660.00 | 4.72% | 515,612 |
| Sep 15, 2026 | 9,800.00 | 10,580.00 | 9,700.00 | 10,180.00 | 10,180.00 | 3.56% | 667,170 |
| Sep 14, 2026 | 9,880.00 | 10,070.00 | 9,710.00 | 9,830.00 | 9,830.00 | -1.99% | 354,971 |
| Sep 11, 2026 | 10,170.00 | 10,200.00 | 9,950.00 | 10,030.00 | 10,030.00 | -3.46% | 579,485 |
| Sep 10, 2026 | 10,430.00 | 10,790.00 | 10,180.00 | 10,390.00 | 10,390.00 | -1.24% | 711,697 |
| Sep 9, 2026 | 9,820.00 | 10,840.00 | 9,820.00 | 10,520.00 | 10,520.00 | 7.13% | 1,649,855 |
| Sep 8, 2026 | 10,260.00 | 10,320.00 | 9,810.00 | 9,820.00 | 9,820.00 | -2.48% | 965,352 |
| Sep 7, 2026 | 10,350.00 | 10,490.00 | 10,050.00 | 10,070.00 | 10,070.00 | 0.10% | 505,221 |
| Sep 4, 2026 | 9,900.00 | 10,350.00 | 9,860.00 | 10,060.00 | 10,060.00 | 3.71% | 784,764 |
| Sep 3, 2026 | 10,270.00 | 10,440.00 | 9,560.00 | 9,700.00 | 9,700.00 | -2.51% | 835,787 |
| Sep 2, 2026 | 9,780.00 | 10,430.00 | 9,600.00 | 9,950.00 | 9,950.00 | -0.70% | 659,346 |
| Sep 1, 2026 | 10,400.00 | 10,400.00 | 9,830.00 | 10,020.00 | 10,020.00 | -3.65% | 486,262 |
| Aug 31, 2026 | 9,710.00 | 10,460.00 | 9,280.00 | 10,400.00 | 10,400.00 | 5.58% | 713,075 |
| Aug 28, 2026 | 10,020.00 | 10,630.00 | 9,720.00 | 9,850.00 | 9,850.00 | -1.70% | 1,106,398 |
| Aug 27, 2026 | 9,990.00 | 10,170.00 | 9,590.00 | 10,020.00 | 10,020.00 | 1.93% | 1,065,860 |
| Aug 26, 2026 | 9,850.00 | 10,000.00 | 9,380.00 | 9,830.00 | 9,830.00 | -0.30% | 398,195 |
| Aug 25, 2026 | 9,160.00 | 9,920.00 | 8,840.00 | 9,860.00 | 9,860.00 | 4.34% | 1,046,202 |
| Aug 24, 2026 | 9,500.00 | 9,890.00 | 9,260.00 | 9,450.00 | 9,450.00 | 1.07% | 391,077 |
| Aug 21, 2026 | 9,600.00 | 10,150.00 | 9,160.00 | 9,350.00 | 9,350.00 | -4.00% | 1,076,174 |
| Aug 20, 2026 | 9,800.00 | 10,150.00 | 9,580.00 | 9,740.00 | 9,740.00 | 1.25% | 582,187 |
| Aug 19, 2026 | 9,440.00 | 10,430.00 | 9,230.00 | 9,620.00 | 9,620.00 | -2.43% | 725,986 |
| Aug 18, 2026 | 9,970.00 | 10,580.00 | 9,660.00 | 9,860.00 | 9,860.00 | -0.50% | 842,337 |
| Aug 14, 2026 | 10,400.00 | 10,540.00 | 9,740.00 | 9,910.00 | 9,910.00 | -4.25% | 743,729 |
| Aug 13, 2026 | 10,170.00 | 11,530.00 | 10,020.00 | 10,350.00 | 10,350.00 | 3.60% | 1,737,518 |
| Aug 12, 2026 | 9,740.00 | 10,250.00 | 9,470.00 | 9,990.00 | 9,990.00 | 3.85% | 1,002,982 |
| Aug 11, 2026 | 9,590.00 | 9,960.00 | 9,320.00 | 9,620.00 | 9,620.00 | -1.64% | 741,498 |
| Aug 10, 2026 | 9,500.00 | 10,160.00 | 9,310.00 | 9,780.00 | 9,780.00 | 5.62% | 768,388 |
| Aug 7, 2026 | 9,650.00 | 10,010.00 | 9,060.00 | 9,260.00 | 9,260.00 | -2.11% | 533,756 |
| Aug 6, 2026 | 9,500.00 | 10,630.00 | 9,150.00 | 9,460.00 | 9,460.00 | -3.27% | 1,278,506 |
| Aug 5, 2026 | 9,830.00 | 10,090.00 | 9,480.00 | 9,780.00 | 9,780.00 | 3.93% | 448,870 |
| Aug 4, 2026 | 8,930.00 | 9,460.00 | 8,850.00 | 9,410.00 | 9,410.00 | 5.73% | 603,071 |
| Aug 3, 2026 | 8,460.00 | 9,550.00 | 8,410.00 | 8,900.00 | 8,900.00 | 1.60% | 647,778 |
| Jul 31, 2026 | 7,660.00 | 8,880.00 | 7,620.00 | 8,760.00 | 8,760.00 | 26.96% | 1,083,617 |
| Jul 30, 2026 | 6,600.00 | 7,500.00 | 6,600.00 | 6,900.00 | 6,900.00 | -5.48% | 1,036,547 |
| Jul 29, 2026 | 8,010.00 | 8,270.00 | 6,780.00 | 7,300.00 | 7,300.00 | -6.17% | 851,246 |
| Jul 28, 2026 | 8,340.00 | 8,600.00 | 7,610.00 | 7,780.00 | 7,780.00 | -12.49% | 630,811 |
| Jul 27, 2026 | 8,650.00 | 8,950.00 | 8,400.00 | 8,890.00 | 8,890.00 | 4.22% | 445,573 |
| Jul 24, 2026 | 9,000.00 | 9,130.00 | 8,530.00 | 8,530.00 | 8,530.00 | -5.85% | 367,754 |
| Jul 23, 2026 | 9,030.00 | 9,270.00 | 8,740.00 | 9,060.00 | 9,060.00 | 2.26% | 263,408 |
| Jul 22, 2026 | 9,850.00 | 10,030.00 | 8,860.00 | 8,860.00 | 8,860.00 | -6.83% | 335,493 |
| Jul 21, 2026 | 8,650.00 | 9,770.00 | 8,650.00 | 9,510.00 | 9,510.00 | 9.94% | 653,606 |
| Jul 20, 2026 | 9,100.00 | 9,440.00 | 8,600.00 | 8,650.00 | 8,650.00 | -6.89% | 425,826 |
| Jul 16, 2026 | 9,990.00 | 10,300.00 | 9,270.00 | 9,290.00 | 9,290.00 | -8.38% | 401,676 |
| Jul 15, 2026 | 9,630.00 | 10,250.00 | 9,310.00 | 10,140.00 | 10,140.00 | 11.18% | 693,761 |
| Jul 14, 2026 | 9,010.00 | 9,520.00 | 7,950.00 | 9,120.00 | 9,120.00 | 1.22% | 871,745 |