Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea · Delayed Price · Currency is KRW 11,050
-1,680 (-13.20%)
At close: Oct 15, 2026
Duksan Hi Metal Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11,900.00 | 11,990.00 | 10,670.00 | 11,050.00 | 11,050.00 | -13.20% | 1,008,426 |
| Oct 14, 2026 | 12,820.00 | 13,270.00 | 12,400.00 | 12,730.00 | 12,730.00 | -2.15% | 861,982 |
| Oct 13, 2026 | 12,800.00 | 13,490.00 | 12,530.00 | 13,010.00 | 13,010.00 | -2.69% | 900,175 |
| Oct 12, 2026 | 14,130.00 | 14,400.00 | 13,280.00 | 13,370.00 | 13,370.00 | -5.24% | 674,302 |
| Oct 8, 2026 | 13,770.00 | 14,550.00 | 13,300.00 | 14,110.00 | 14,110.00 | 2.39% | 748,167 |
| Oct 7, 2026 | 14,490.00 | 14,490.00 | 13,600.00 | 13,780.00 | 13,780.00 | -5.62% | 809,978 |
| Oct 6, 2026 | 14,440.00 | 14,940.00 | 14,210.00 | 14,600.00 | 14,600.00 | 3.91% | 890,472 |
| Oct 2, 2026 | 14,090.00 | 14,580.00 | 13,820.00 | 14,050.00 | 14,050.00 | -0.28% | 765,298 |
| Oct 1, 2026 | 13,350.00 | 14,150.00 | 13,200.00 | 14,090.00 | 14,090.00 | 4.99% | 1,024,118 |
| Sep 30, 2026 | 14,240.00 | 14,240.00 | 12,800.00 | 13,420.00 | 13,420.00 | -4.76% | 1,739,517 |
| Sep 29, 2026 | 12,690.00 | 14,140.00 | 12,680.00 | 14,090.00 | 14,090.00 | 9.39% | 1,325,068 |
| Sep 28, 2026 | 13,200.00 | 13,600.00 | 12,850.00 | 12,880.00 | 12,880.00 | -1.98% | 557,348 |
| 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 |