Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea · Delayed Price · Currency is KRW 9,910.00
-440.00 (-4.25%)
At close: Aug 14, 2026
Duksan Hi Metal Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 9,550.00 | 10,320.00 | 8,920.00 | 9,010.00 | 9,010.00 | -5.56% | 652,781 |
| Jul 10, 2026 | 8,290.00 | 9,720.00 | 8,230.00 | 9,540.00 | 9,540.00 | 20.00% | 942,114 |
| Jul 9, 2026 | 7,710.00 | 8,490.00 | 7,710.00 | 7,950.00 | 7,950.00 | 2.19% | 639,317 |
| Jul 8, 2026 | 8,120.00 | 8,300.00 | 7,660.00 | 7,780.00 | 7,780.00 | -8.47% | 702,927 |
| Jul 7, 2026 | 9,450.00 | 9,730.00 | 8,250.00 | 8,500.00 | 8,500.00 | -10.53% | 1,449,410 |
| Jul 6, 2026 | 10,750.00 | 10,860.00 | 9,330.00 | 9,500.00 | 9,500.00 | -11.63% | 946,291 |
| Jul 3, 2026 | 10,500.00 | 10,900.00 | 9,900.00 | 10,750.00 | 10,750.00 | 3.37% | 426,173 |
| Jul 2, 2026 | 12,000.00 | 12,010.00 | 10,400.00 | 10,400.00 | 10,400.00 | -17.00% | 589,044 |
| Jul 1, 2026 | 10,920.00 | 12,830.00 | 10,210.00 | 12,530.00 | 12,530.00 | 15.48% | 1,050,164 |
| Jun 30, 2026 | 10,930.00 | 11,990.00 | 10,740.00 | 10,850.00 | 10,850.00 | -0.73% | 351,925 |
| Jun 29, 2026 | 10,250.00 | 10,980.00 | 10,140.00 | 10,930.00 | 10,930.00 | 6.63% | 323,817 |
| Jun 26, 2026 | 10,630.00 | 11,230.00 | 10,000.00 | 10,250.00 | 10,250.00 | -7.82% | 762,774 |
| Jun 25, 2026 | 11,900.00 | 12,500.00 | 10,960.00 | 11,120.00 | 11,120.00 | -4.14% | 415,364 |
| Jun 24, 2026 | 11,700.00 | 12,140.00 | 11,250.00 | 11,600.00 | 11,600.00 | -0.85% | 546,048 |
| Jun 23, 2026 | 13,510.00 | 13,550.00 | 11,500.00 | 11,700.00 | 11,700.00 | -13.27% | 672,785 |
| Jun 22, 2026 | 12,400.00 | 13,980.00 | 12,170.00 | 13,490.00 | 13,490.00 | 7.15% | 1,187,204 |
| Jun 19, 2026 | 13,760.00 | 13,840.00 | 12,200.00 | 12,590.00 | 12,590.00 | -7.77% | 1,029,921 |
| Jun 18, 2026 | 14,130.00 | 14,250.00 | 13,560.00 | 13,650.00 | 13,650.00 | -4.68% | 523,422 |
| Jun 17, 2026 | 14,400.00 | 15,380.00 | 14,050.00 | 14,320.00 | 14,320.00 | -0.56% | 747,921 |
| Jun 16, 2026 | 14,750.00 | 15,320.00 | 14,230.00 | 14,400.00 | 14,400.00 | -1.91% | 602,055 |
| Jun 15, 2026 | 14,990.00 | 15,090.00 | 14,110.00 | 14,680.00 | 14,680.00 | 1.38% | 765,194 |
| Jun 12, 2026 | 14,960.00 | 15,700.00 | 14,090.00 | 14,480.00 | 14,480.00 | 0.84% | 1,140,742 |
| Jun 11, 2026 | 12,890.00 | 14,500.00 | 12,470.00 | 14,360.00 | 14,360.00 | 10.12% | 1,000,637 |
| Jun 10, 2026 | 13,430.00 | 14,530.00 | 12,600.00 | 13,040.00 | 13,040.00 | -6.52% | 769,905 |
| Jun 9, 2026 | 13,720.00 | 14,400.00 | 12,900.00 | 13,950.00 | 13,950.00 | 7.39% | 1,228,888 |
| Jun 8, 2026 | 12,500.00 | 13,950.00 | 12,410.00 | 12,990.00 | 12,990.00 | -10.41% | 1,123,075 |
| Jun 5, 2026 | 14,280.00 | 15,490.00 | 14,210.00 | 14,500.00 | 14,500.00 | -3.40% | 2,544,205 |