Dukshinepc Co., Ltd. (KOSDAQ:090410)
South Korea · Delayed Price · Currency is KRW 1,463.00
+1.00 (0.07%)
At close: Sep 12, 2025
Dukshinepc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,447.00 | 1,447.00 | 1,428.00 | 1,437.00 | - | -0.69% | 104,844 |
| Sep 16, 2025 | 1,450.00 | 1,464.00 | 1,441.00 | 1,447.00 | - | -0.96% | 109,823 |
| Sep 15, 2025 | 1,468.00 | 1,468.00 | 1,454.00 | 1,461.00 | - | -0.14% | 59,268 |
| Sep 12, 2025 | 1,460.00 | 1,467.00 | 1,451.00 | 1,463.00 | - | 0.07% | 97,648 |
| Sep 11, 2025 | 1,481.00 | 1,484.00 | 1,447.00 | 1,462.00 | - | -0.68% | 171,471 |
| Sep 10, 2025 | 1,474.00 | 1,481.00 | 1,459.00 | 1,472.00 | - | -0.14% | 124,113 |
| Sep 9, 2025 | 1,457.00 | 1,480.00 | 1,451.00 | 1,474.00 | - | 0.82% | 146,770 |
| Sep 8, 2025 | 1,471.00 | 1,551.00 | 1,462.00 | 1,462.00 | - | 1.53% | 732,389 |
| Sep 5, 2025 | 1,438.00 | 1,445.00 | 1,427.00 | 1,440.00 | - | 0.14% | 60,048 |
| Sep 4, 2025 | 1,433.00 | 1,444.00 | 1,350.00 | 1,438.00 | - | 0.35% | 69,160 |
| Sep 3, 2025 | 1,415.00 | 1,445.00 | 1,415.00 | 1,433.00 | - | 1.06% | 73,755 |
| Sep 2, 2025 | 1,420.00 | 1,433.00 | 1,418.00 | 1,418.00 | - | -0.14% | 66,352 |
| Sep 1, 2025 | 1,447.00 | 1,447.00 | 1,420.00 | 1,420.00 | - | -2.00% | 180,312 |
| Aug 29, 2025 | 1,452.00 | 1,455.00 | 1,439.00 | 1,449.00 | - | - | 76,300 |
| Aug 28, 2025 | 1,460.00 | 1,461.00 | 1,440.00 | 1,449.00 | - | -0.75% | 82,204 |
| Aug 27, 2025 | 1,455.00 | 1,465.00 | 1,398.00 | 1,460.00 | - | 0.34% | 257,642 |
| Aug 26, 2025 | 1,456.00 | 1,480.00 | 1,445.00 | 1,455.00 | - | -0.41% | 128,472 |
| Aug 25, 2025 | 1,468.00 | 1,477.00 | 1,449.00 | 1,461.00 | - | -0.61% | 157,379 |
| Aug 22, 2025 | 1,465.00 | 1,493.00 | 1,459.00 | 1,470.00 | - | -0.47% | 174,404 |
| Aug 21, 2025 | 1,500.00 | 1,505.00 | 1,470.00 | 1,477.00 | - | -1.53% | 164,094 |
| Aug 20, 2025 | 1,504.00 | 1,522.00 | 1,481.00 | 1,500.00 | - | -0.40% | 151,560 |
| Aug 19, 2025 | 1,498.00 | 1,511.00 | 1,478.00 | 1,506.00 | - | 1.62% | 125,198 |
| Aug 18, 2025 | 1,515.00 | 1,515.00 | 1,481.00 | 1,482.00 | - | -2.18% | 127,800 |
| Aug 14, 2025 | 1,516.00 | 1,524.00 | 1,505.00 | 1,515.00 | - | -0.20% | 106,939 |
| Aug 13, 2025 | 1,524.00 | 1,529.00 | 1,503.00 | 1,518.00 | - | -0.59% | 118,332 |
| Aug 12, 2025 | 1,520.00 | 1,533.00 | 1,513.00 | 1,527.00 | - | 0.46% | 109,016 |
| Aug 11, 2025 | 1,521.00 | 1,544.00 | 1,512.00 | 1,520.00 | - | 0.20% | 176,715 |
| Aug 8, 2025 | 1,500.00 | 1,537.00 | 1,500.00 | 1,517.00 | - | 2.02% | 306,531 |
| Aug 7, 2025 | 1,483.00 | 1,499.00 | 1,474.00 | 1,487.00 | - | 1.09% | 117,045 |
| Aug 6, 2025 | 1,462.00 | 1,473.00 | 1,447.00 | 1,471.00 | - | 1.59% | 93,787 |
| Aug 5, 2025 | 1,455.00 | 1,470.00 | 1,448.00 | 1,448.00 | - | -0.14% | 64,429 |
| Aug 4, 2025 | 1,447.00 | 1,473.00 | 1,434.00 | 1,450.00 | - | 0.35% | 68,269 |
| Aug 1, 2025 | 1,484.00 | 1,484.00 | 1,442.00 | 1,445.00 | - | -2.36% | 199,574 |
| Jul 31, 2025 | 1,487.00 | 1,500.00 | 1,471.00 | 1,480.00 | - | -0.34% | 69,720 |
| Jul 30, 2025 | 1,474.00 | 1,488.00 | 1,465.00 | 1,485.00 | - | 1.09% | 92,729 |
| Jul 29, 2025 | 1,472.00 | 1,482.00 | 1,450.00 | 1,469.00 | - | 0.07% | 91,784 |
| Jul 28, 2025 | 1,482.00 | 1,486.00 | 1,460.00 | 1,468.00 | - | -0.41% | 107,030 |
| Jul 25, 2025 | 1,461.00 | 1,607.00 | 1,457.00 | 1,474.00 | - | 0.89% | 1,538,959 |
| Jul 24, 2025 | 1,495.00 | 1,501.00 | 1,456.00 | 1,461.00 | - | -1.75% | 164,041 |
| Jul 23, 2025 | 1,494.00 | 1,503.00 | 1,480.00 | 1,487.00 | - | -0.47% | 54,852 |
| Jul 22, 2025 | 1,494.00 | 1,507.00 | 1,482.00 | 1,494.00 | - | -0.80% | 159,068 |
| Jul 21, 2025 | 1,485.00 | 1,507.00 | 1,485.00 | 1,506.00 | - | 1.01% | 136,616 |
| Jul 18, 2025 | 1,489.00 | 1,499.00 | 1,477.00 | 1,491.00 | - | 0.20% | 154,649 |
| Jul 17, 2025 | 1,491.00 | 1,500.00 | 1,474.00 | 1,488.00 | - | -0.20% | 159,984 |
| Jul 16, 2025 | 1,509.00 | 1,512.00 | 1,486.00 | 1,491.00 | - | -1.19% | 201,159 |
| Jul 15, 2025 | 1,518.00 | 1,523.00 | 1,507.00 | 1,509.00 | - | -0.59% | 113,714 |
| Jul 14, 2025 | 1,504.00 | 1,526.00 | 1,504.00 | 1,518.00 | - | 0.33% | 92,723 |
| Jul 11, 2025 | 1,513.00 | 1,526.00 | 1,509.00 | 1,513.00 | - | - | 145,026 |
| Jul 10, 2025 | 1,506.00 | 1,521.00 | 1,505.00 | 1,513.00 | - | 0.46% | 77,343 |
| Jul 9, 2025 | 1,530.00 | 1,530.00 | 1,503.00 | 1,506.00 | - | -0.46% | 78,063 |