Dukshinepc Co., Ltd. (KOSDAQ:090410)
South Korea · Delayed Price · Currency is KRW 1,225.00
+22.00 (1.83%)
At close: Mar 13, 2026
Dukshinepc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,256.00 | 1,257.00 | 1,190.00 | 1,225.00 | 1,225.00 | 1.83% | 304,153 |
| Mar 12, 2026 | 1,185.00 | 1,207.00 | 1,183.00 | 1,203.00 | 1,203.00 | 1.60% | 154,131 |
| Mar 11, 2026 | 1,158.00 | 1,203.00 | 1,158.00 | 1,184.00 | 1,184.00 | 1.72% | 164,673 |
| Mar 10, 2026 | 1,189.00 | 1,189.00 | 1,117.00 | 1,164.00 | 1,164.00 | 2.65% | 124,800 |
| Mar 9, 2026 | 1,150.00 | 1,210.00 | 1,123.00 | 1,134.00 | 1,134.00 | -6.28% | 294,511 |
| Mar 6, 2026 | 1,199.00 | 1,229.00 | 1,173.00 | 1,210.00 | 1,210.00 | -0.41% | 191,260 |
| Mar 5, 2026 | 1,132.00 | 1,217.00 | 1,132.00 | 1,215.00 | 1,215.00 | 8.29% | 243,347 |
| Mar 4, 2026 | 1,265.00 | 1,265.00 | 1,113.00 | 1,122.00 | 1,122.00 | -11.86% | 763,982 |
| Mar 3, 2026 | 1,330.00 | 1,330.00 | 1,272.00 | 1,273.00 | 1,273.00 | -5.14% | 500,910 |
| Feb 27, 2026 | 1,330.00 | 1,350.00 | 1,328.00 | 1,342.00 | 1,342.00 | -0.07% | 240,225 |
| Feb 26, 2026 | 1,370.00 | 1,382.00 | 1,337.00 | 1,343.00 | 1,343.00 | -2.82% | 487,712 |
| Feb 25, 2026 | 1,412.00 | 1,412.00 | 1,380.00 | 1,382.00 | 1,382.00 | -0.72% | 438,811 |
| Feb 24, 2026 | 1,378.00 | 1,401.00 | 1,367.00 | 1,392.00 | 1,392.00 | 1.24% | 768,818 |
| Feb 23, 2026 | 1,365.00 | 1,385.00 | 1,339.00 | 1,375.00 | 1,375.00 | 1.18% | 631,426 |
| Feb 20, 2026 | 1,350.00 | 1,367.00 | 1,336.00 | 1,359.00 | 1,359.00 | 0.30% | 521,625 |
| Feb 19, 2026 | 1,342.00 | 1,371.00 | 1,323.00 | 1,355.00 | 1,355.00 | 1.65% | 826,440 |
| Feb 13, 2026 | 1,365.00 | 1,376.00 | 1,333.00 | 1,333.00 | 1,333.00 | -3.41% | 1,101,226 |
| Feb 12, 2026 | 1,446.00 | 1,448.00 | 1,375.00 | 1,380.00 | 1,380.00 | -4.50% | 2,117,064 |
| Feb 11, 2026 | 1,246.00 | 1,596.00 | 1,237.00 | 1,445.00 | 1,445.00 | 17.67% | 28,717,948 |
| Feb 10, 2026 | 1,213.00 | 1,230.00 | 1,206.00 | 1,228.00 | 1,228.00 | 1.24% | 100,929 |
| Feb 9, 2026 | 1,214.00 | 1,227.00 | 1,210.00 | 1,213.00 | 1,213.00 | 0.08% | 114,377 |
| Feb 6, 2026 | 1,212.00 | 1,221.00 | 1,190.00 | 1,212.00 | 1,212.00 | -1.22% | 153,385 |
| Feb 5, 2026 | 1,229.00 | 1,247.00 | 1,222.00 | 1,227.00 | 1,227.00 | -0.89% | 121,375 |
| Feb 4, 2026 | 1,259.00 | 1,259.00 | 1,210.00 | 1,238.00 | 1,238.00 | -0.88% | 202,382 |
| Feb 3, 2026 | 1,238.00 | 1,274.00 | 1,199.00 | 1,249.00 | 1,249.00 | 3.65% | 442,661 |
| Feb 2, 2026 | 1,196.00 | 1,233.00 | 1,192.00 | 1,205.00 | 1,205.00 | -1.39% | 120,923 |
| Jan 30, 2026 | 1,229.00 | 1,240.00 | 1,207.00 | 1,222.00 | 1,222.00 | -0.57% | 136,272 |
| Jan 29, 2026 | 1,221.00 | 1,239.00 | 1,197.00 | 1,229.00 | 1,229.00 | 0.57% | 318,633 |
| Jan 28, 2026 | 1,247.00 | 1,247.00 | 1,212.00 | 1,222.00 | 1,222.00 | -2.00% | 253,177 |
| Jan 27, 2026 | 1,239.00 | 1,247.00 | 1,203.00 | 1,247.00 | 1,247.00 | 0.65% | 102,399 |
| Jan 26, 2026 | 1,233.00 | 1,246.00 | 1,228.00 | 1,239.00 | 1,239.00 | 0.49% | 135,682 |
| 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 |