Dukshinepc Co., Ltd. (KOSDAQ:090410)
South Korea · Delayed Price · Currency is KRW 1,233.00
+10.00 (0.82%)
At close: Jan 23, 2026
Dukshinepc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,229.00 | 1,245.00 | 1,213.00 | 1,233.00 | 1,233.00 | 0.82% | 80,503 |
| Jan 22, 2026 | 1,211.00 | 1,229.00 | 1,203.00 | 1,223.00 | 1,223.00 | 1.49% | 69,548 |
| Jan 21, 2026 | 1,247.00 | 1,247.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.95% | 138,260 |
| Jan 20, 2026 | 1,208.00 | 1,240.00 | 1,200.00 | 1,229.00 | 1,229.00 | 1.74% | 165,765 |
| Jan 19, 2026 | 1,215.00 | 1,220.00 | 1,199.00 | 1,208.00 | 1,208.00 | -0.58% | 163,847 |
| Jan 16, 2026 | 1,234.00 | 1,241.00 | 1,215.00 | 1,215.00 | 1,215.00 | -2.33% | 111,926 |
| Jan 15, 2026 | 1,234.00 | 1,252.00 | 1,220.00 | 1,244.00 | 1,244.00 | - | 104,878 |
| Jan 14, 2026 | 1,246.00 | 1,258.00 | 1,222.00 | 1,244.00 | 1,244.00 | -0.16% | 83,134 |
| Jan 13, 2026 | 1,237.00 | 1,254.00 | 1,230.00 | 1,246.00 | 1,246.00 | 0.73% | 82,643 |
| Jan 12, 2026 | 1,196.00 | 1,261.00 | 1,196.00 | 1,237.00 | 1,237.00 | 2.91% | 119,913 |
| Jan 9, 2026 | 1,200.00 | 1,220.00 | 1,195.00 | 1,202.00 | 1,202.00 | 1.18% | 104,376 |
| Jan 8, 2026 | 1,239.00 | 1,239.00 | 1,180.00 | 1,188.00 | 1,188.00 | -4.35% | 303,679 |
| Jan 7, 2026 | 1,265.00 | 1,265.00 | 1,210.00 | 1,242.00 | 1,242.00 | -1.90% | 289,580 |
| Jan 6, 2026 | 1,283.00 | 1,291.00 | 1,254.00 | 1,266.00 | 1,266.00 | -1.63% | 229,911 |
| Jan 5, 2026 | 1,292.00 | 1,324.00 | 1,282.00 | 1,287.00 | 1,287.00 | -1.00% | 121,069 |
| Jan 2, 2026 | 1,315.00 | 1,317.00 | 1,291.00 | 1,300.00 | 1,300.00 | -0.54% | 97,882 |
| Dec 30, 2025 | 1,353.00 | 1,353.00 | 1,300.00 | 1,307.00 | 1,307.00 | -2.02% | 63,659 |
| Dec 29, 2025 | 1,311.00 | 1,365.00 | 1,311.00 | 1,334.00 | 1,334.00 | 2.54% | 229,932 |
| Dec 26, 2025 | 1,312.00 | 1,314.00 | 1,297.00 | 1,301.00 | 1,281.00 | -0.84% | 117,237 |
| Dec 24, 2025 | 1,316.00 | 1,319.00 | 1,300.00 | 1,312.00 | 1,291.83 | -0.30% | 38,531 |
| Dec 23, 2025 | 1,307.00 | 1,321.00 | 1,293.00 | 1,316.00 | 1,295.77 | - | 84,322 |
| Dec 22, 2025 | 1,323.00 | 1,323.00 | 1,305.00 | 1,316.00 | 1,295.77 | - | 54,769 |
| Dec 19, 2025 | 1,309.00 | 1,323.00 | 1,298.00 | 1,316.00 | 1,295.77 | 0.77% | 64,707 |
| Dec 18, 2025 | 1,300.00 | 1,313.00 | 1,285.00 | 1,306.00 | 1,285.92 | -0.46% | 82,815 |
| Dec 17, 2025 | 1,308.00 | 1,325.00 | 1,301.00 | 1,312.00 | 1,291.83 | -0.08% | 132,276 |
| Dec 16, 2025 | 1,356.00 | 1,356.00 | 1,311.00 | 1,313.00 | 1,292.82 | -2.45% | 113,112 |
| Dec 15, 2025 | 1,341.00 | 1,359.00 | 1,330.00 | 1,346.00 | 1,325.31 | 0.37% | 180,201 |
| Dec 12, 2025 | 1,364.00 | 1,364.00 | 1,330.00 | 1,341.00 | 1,320.39 | 0.22% | 191,791 |
| Dec 11, 2025 | 1,318.00 | 1,346.00 | 1,315.00 | 1,338.00 | 1,317.43 | 1.52% | 250,171 |
| Dec 10, 2025 | 1,305.00 | 1,321.00 | 1,297.00 | 1,318.00 | 1,297.74 | 1.00% | 69,408 |
| Dec 9, 2025 | 1,312.00 | 1,322.00 | 1,303.00 | 1,305.00 | 1,284.94 | -1.36% | 65,743 |
| Dec 8, 2025 | 1,323.00 | 1,328.00 | 1,310.00 | 1,323.00 | 1,302.66 | -0.30% | 154,600 |
| Dec 5, 2025 | 1,296.00 | 1,346.00 | 1,296.00 | 1,327.00 | 1,306.60 | 2.39% | 216,976 |
| Dec 4, 2025 | 1,310.00 | 1,319.00 | 1,294.00 | 1,296.00 | 1,276.08 | -1.22% | 133,996 |
| Dec 3, 2025 | 1,321.00 | 1,334.00 | 1,309.00 | 1,312.00 | 1,291.83 | -1.35% | 127,474 |
| Dec 2, 2025 | 1,324.00 | 1,332.00 | 1,308.00 | 1,330.00 | 1,309.55 | 1.53% | 172,941 |
| Dec 1, 2025 | 1,325.00 | 1,327.00 | 1,305.00 | 1,310.00 | 1,289.86 | - | 208,775 |
| Nov 28, 2025 | 1,309.00 | 1,318.00 | 1,296.00 | 1,310.00 | 1,289.86 | 0.31% | 163,447 |
| Nov 27, 2025 | 1,302.00 | 1,325.00 | 1,298.00 | 1,306.00 | 1,285.92 | -0.68% | 286,857 |
| Nov 26, 2025 | 1,296.00 | 1,370.00 | 1,295.00 | 1,315.00 | 1,294.78 | 1.47% | 1,242,093 |
| Nov 25, 2025 | 1,300.00 | 1,327.00 | 1,280.00 | 1,296.00 | 1,276.08 | -1.22% | 611,438 |
| Nov 24, 2025 | 1,242.00 | 1,460.00 | 1,235.00 | 1,312.00 | 1,291.83 | 5.81% | 9,449,019 |
| Nov 21, 2025 | 1,229.00 | 1,245.00 | 1,203.00 | 1,240.00 | 1,220.94 | 1.31% | 89,321 |
| Nov 20, 2025 | 1,182.00 | 1,225.00 | 1,182.00 | 1,224.00 | 1,205.18 | 3.55% | 74,946 |
| Nov 19, 2025 | 1,173.00 | 1,204.00 | 1,168.00 | 1,182.00 | 1,163.83 | 0.77% | 97,270 |
| Nov 18, 2025 | 1,216.00 | 1,225.00 | 1,172.00 | 1,173.00 | 1,154.97 | -3.62% | 178,227 |
| Nov 17, 2025 | 1,250.00 | 1,253.00 | 1,214.00 | 1,217.00 | 1,198.29 | -3.34% | 186,933 |
| Nov 14, 2025 | 1,259.00 | 1,259.00 | 1,241.00 | 1,259.00 | 1,239.65 | -0.08% | 62,145 |
| Nov 13, 2025 | 1,247.00 | 1,284.00 | 1,247.00 | 1,260.00 | 1,240.63 | 0.32% | 66,328 |
| Nov 12, 2025 | 1,230.00 | 1,256.00 | 1,230.00 | 1,256.00 | 1,236.69 | 1.62% | 93,035 |