Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea · Delayed Price · Currency is KRW 16,300
-890 (-5.18%)
At close: May 19, 2026
Duksan Hi Metal Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 16,300.00 | 16,540.00 | 15,300.00 | 15,930.00 | 15,930.00 | -2.27% | 678,755 |
| May 19, 2026 | 17,010.00 | 17,070.00 | 15,890.00 | 16,300.00 | 16,300.00 | -5.18% | 786,732 |
| May 18, 2026 | 17,490.00 | 18,000.00 | 16,480.00 | 17,190.00 | 17,190.00 | -3.05% | 862,276 |
| May 15, 2026 | 18,480.00 | 18,980.00 | 17,340.00 | 17,730.00 | 17,730.00 | -3.64% | 1,014,507 |
| May 14, 2026 | 18,150.00 | 19,330.00 | 16,890.00 | 18,400.00 | 18,400.00 | 1.60% | 2,194,979 |
| May 13, 2026 | 16,900.00 | 18,400.00 | 16,400.00 | 18,110.00 | 18,110.00 | 3.43% | 1,104,261 |
| May 12, 2026 | 18,810.00 | 18,810.00 | 16,500.00 | 17,510.00 | 17,510.00 | -2.34% | 1,367,260 |
| May 11, 2026 | 18,370.00 | 20,200.00 | 17,850.00 | 17,930.00 | 17,930.00 | -1.32% | 1,602,275 |
| May 8, 2026 | 18,380.00 | 18,870.00 | 17,860.00 | 18,170.00 | 18,170.00 | -3.25% | 838,224 |
| May 7, 2026 | 19,590.00 | 19,630.00 | 18,400.00 | 18,780.00 | 18,780.00 | -3.64% | 1,017,806 |
| May 6, 2026 | 19,670.00 | 19,860.00 | 19,000.00 | 19,490.00 | 19,490.00 | -0.51% | 1,312,711 |
| May 4, 2026 | 18,690.00 | 21,100.00 | 17,960.00 | 19,590.00 | 19,590.00 | 6.70% | 3,289,329 |
| Apr 30, 2026 | 17,790.00 | 18,840.00 | 17,200.00 | 18,360.00 | 18,360.00 | 4.14% | 2,494,479 |
| Apr 29, 2026 | 16,400.00 | 18,450.00 | 16,400.00 | 17,630.00 | 17,630.00 | 4.69% | 2,538,933 |
| Apr 28, 2026 | 16,420.00 | 17,070.00 | 16,330.00 | 16,840.00 | 16,840.00 | 1.26% | 1,247,281 |
| Apr 27, 2026 | 18,150.00 | 18,160.00 | 16,600.00 | 16,630.00 | 16,630.00 | -6.05% | 2,260,883 |
| Apr 24, 2026 | 17,050.00 | 18,230.00 | 16,500.00 | 17,700.00 | 17,700.00 | 3.69% | 3,546,782 |
| Apr 23, 2026 | 16,220.00 | 18,100.00 | 15,610.00 | 17,070.00 | 17,070.00 | 8.38% | 10,536,230 |
| Apr 22, 2026 | 16,340.00 | 16,630.00 | 15,240.00 | 15,750.00 | 15,750.00 | -2.17% | 1,697,464 |
| Apr 21, 2026 | 16,500.00 | 16,580.00 | 15,720.00 | 16,100.00 | 16,100.00 | -0.74% | 1,624,859 |
| Apr 20, 2026 | 16,610.00 | 17,010.00 | 15,930.00 | 16,220.00 | 16,220.00 | -1.88% | 1,885,863 |
| Apr 17, 2026 | 16,900.00 | 17,650.00 | 16,100.00 | 16,530.00 | 16,530.00 | 0.73% | 6,031,650 |
| Apr 16, 2026 | 12,980.00 | 16,410.00 | 12,750.00 | 16,410.00 | 16,410.00 | 29.93% | 8,086,997 |
| Apr 15, 2026 | 13,100.00 | 13,280.00 | 12,330.00 | 12,630.00 | 12,630.00 | -1.94% | 1,368,636 |
| Apr 14, 2026 | 13,060.00 | 13,450.00 | 12,820.00 | 12,880.00 | 12,880.00 | 1.42% | 1,003,619 |
| Apr 13, 2026 | 12,290.00 | 13,190.00 | 12,080.00 | 12,700.00 | 12,700.00 | 2.34% | 1,024,200 |
| Apr 10, 2026 | 12,800.00 | 13,100.00 | 12,380.00 | 12,410.00 | 12,410.00 | -2.13% | 826,963 |
| Apr 9, 2026 | 12,730.00 | 13,100.00 | 12,370.00 | 12,680.00 | 12,680.00 | -0.94% | 837,302 |
| Apr 8, 2026 | 12,330.00 | 13,000.00 | 11,900.00 | 12,800.00 | 12,800.00 | 8.38% | 2,362,112 |
| 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% | 705,507 |
| 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% | 1,258,043 |
| Mar 31, 2026 | 10,210.00 | 10,250.00 | 9,790.00 | 9,900.00 | 9,900.00 | -5.26% | 699,833 |
| 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% | 797,602 |
| Mar 26, 2026 | 12,430.00 | 12,730.00 | 11,250.00 | 11,280.00 | 11,280.00 | -9.25% | 981,220 |
| Mar 25, 2026 | 11,520.00 | 12,750.00 | 11,280.00 | 12,430.00 | 12,430.00 | 11.18% | 1,698,388 |
| 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% | 729,251 |
| Mar 20, 2026 | 12,400.00 | 12,770.00 | 11,650.00 | 11,860.00 | 11,860.00 | -3.81% | 1,042,840 |
| Mar 19, 2026 | 12,470.00 | 12,780.00 | 12,190.00 | 12,330.00 | 12,330.00 | -3.07% | 760,535 |
| Mar 18, 2026 | 12,440.00 | 12,870.00 | 12,270.00 | 12,720.00 | 12,720.00 | 3.58% | 965,276 |
| Mar 17, 2026 | 13,400.00 | 13,470.00 | 12,260.00 | 12,280.00 | 12,280.00 | -6.33% | 1,516,612 |
| 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% | 1,328,318 |
| Mar 12, 2026 | 13,700.00 | 15,000.00 | 13,650.00 | 14,130.00 | 14,130.00 | 1.87% | 2,767,352 |
| Mar 11, 2026 | 12,290.00 | 14,150.00 | 12,000.00 | 13,870.00 | 13,870.00 | 16.26% | 4,290,555 |
| Mar 10, 2026 | 11,670.00 | 12,180.00 | 11,370.00 | 11,930.00 | 11,930.00 | 9.45% | 1,764,553 |