Dukshinepc Co., Ltd. (KOSDAQ:090410)
South Korea · Delayed Price · Currency is KRW 935.00
-3.00 (-0.32%)
At close: Jun 18, 2026
Dukshinepc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 938.00 | 955.00 | 911.00 | 935.00 | 935.00 | -0.32% | 112,815 |
| Jun 17, 2026 | 921.00 | 948.00 | 885.00 | 938.00 | 938.00 | 1.85% | 108,091 |
| Jun 16, 2026 | 938.00 | 942.00 | 919.00 | 921.00 | 921.00 | -1.81% | 53,466 |
| Jun 15, 2026 | 954.00 | 1,000.00 | 935.00 | 938.00 | 938.00 | -0.21% | 84,961 |
| Jun 12, 2026 | 958.00 | 958.00 | 921.00 | 940.00 | 940.00 | 4.44% | 95,466 |
| Jun 11, 2026 | 897.00 | 910.00 | 880.00 | 900.00 | 900.00 | 0.33% | 96,378 |
| Jun 10, 2026 | 886.00 | 930.00 | 871.00 | 897.00 | 897.00 | 1.24% | 71,621 |
| Jun 9, 2026 | 885.00 | 910.00 | 877.00 | 886.00 | 886.00 | 0.11% | 264,337 |
| Jun 8, 2026 | 900.00 | 900.00 | 847.00 | 885.00 | 885.00 | -3.28% | 259,217 |
| Jun 5, 2026 | 920.00 | 932.00 | 896.00 | 915.00 | 915.00 | -1.72% | 142,317 |
| Jun 4, 2026 | 950.00 | 960.00 | 910.00 | 931.00 | 931.00 | -2.00% | 146,794 |
| Jun 2, 2026 | 966.00 | 976.00 | 925.00 | 950.00 | 950.00 | -2.26% | 372,534 |
| Jun 1, 2026 | 1,036.00 | 1,036.00 | 958.00 | 972.00 | 972.00 | -6.18% | 349,042 |
| May 29, 2026 | 1,081.00 | 1,103.00 | 1,030.00 | 1,036.00 | 1,036.00 | -4.95% | 170,438 |
| May 28, 2026 | 1,113.00 | 1,113.00 | 1,062.00 | 1,090.00 | 1,090.00 | -2.07% | 174,971 |
| May 27, 2026 | 1,137.00 | 1,147.00 | 1,099.00 | 1,113.00 | 1,113.00 | -2.96% | 186,973 |
| May 26, 2026 | 1,152.00 | 1,183.00 | 1,143.00 | 1,147.00 | 1,147.00 | - | 180,023 |
| May 22, 2026 | 1,121.00 | 1,170.00 | 1,121.00 | 1,147.00 | 1,147.00 | 2.32% | 107,400 |
| May 21, 2026 | 1,125.00 | 1,170.00 | 1,120.00 | 1,121.00 | 1,121.00 | 0.81% | 71,785 |
| May 20, 2026 | 1,145.00 | 1,149.00 | 1,110.00 | 1,112.00 | 1,112.00 | -2.28% | 160,635 |
| May 19, 2026 | 1,169.00 | 1,173.00 | 1,138.00 | 1,138.00 | 1,138.00 | -2.65% | 99,169 |
| May 18, 2026 | 1,170.00 | 1,189.00 | 1,142.00 | 1,169.00 | 1,169.00 | -1.18% | 112,889 |
| May 15, 2026 | 1,201.00 | 1,219.00 | 1,180.00 | 1,183.00 | 1,183.00 | -2.23% | 252,721 |
| May 14, 2026 | 1,210.00 | 1,224.00 | 1,202.00 | 1,210.00 | 1,210.00 | -0.82% | 130,484 |
| May 13, 2026 | 1,220.00 | 1,235.00 | 1,213.00 | 1,220.00 | 1,220.00 | -0.08% | 85,739 |
| May 12, 2026 | 1,231.00 | 1,242.00 | 1,206.00 | 1,221.00 | 1,221.00 | -2.32% | 146,419 |
| May 11, 2026 | 1,288.00 | 1,290.00 | 1,248.00 | 1,250.00 | 1,250.00 | -3.70% | 274,429 |
| May 8, 2026 | 1,305.00 | 1,305.00 | 1,275.00 | 1,298.00 | 1,298.00 | -0.54% | 100,949 |
| May 7, 2026 | 1,257.00 | 1,381.00 | 1,248.00 | 1,305.00 | 1,305.00 | 3.82% | 476,201 |
| May 6, 2026 | 1,292.00 | 1,292.00 | 1,249.00 | 1,257.00 | 1,257.00 | -2.71% | 274,993 |
| May 4, 2026 | 1,313.00 | 1,329.00 | 1,289.00 | 1,292.00 | 1,292.00 | -1.60% | 195,718 |
| Apr 30, 2026 | 1,330.00 | 1,339.00 | 1,306.00 | 1,313.00 | 1,313.00 | -0.53% | 116,629 |
| Apr 29, 2026 | 1,340.00 | 1,344.00 | 1,312.00 | 1,320.00 | 1,320.00 | -2.08% | 303,122 |
| Apr 28, 2026 | 1,340.00 | 1,377.00 | 1,335.00 | 1,348.00 | 1,348.00 | 0.60% | 162,539 |
| Apr 27, 2026 | 1,360.00 | 1,360.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.81% | 327,870 |
| Apr 24, 2026 | 1,351.00 | 1,370.00 | 1,343.00 | 1,351.00 | 1,351.00 | - | 166,194 |
| Apr 23, 2026 | 1,362.00 | 1,364.00 | 1,329.00 | 1,351.00 | 1,351.00 | -0.22% | 213,825 |
| Apr 22, 2026 | 1,347.00 | 1,361.00 | 1,330.00 | 1,354.00 | 1,354.00 | 0.52% | 275,791 |
| Apr 21, 2026 | 1,337.00 | 1,355.00 | 1,322.00 | 1,347.00 | 1,347.00 | 0.75% | 260,460 |
| Apr 20, 2026 | 1,350.00 | 1,359.00 | 1,330.00 | 1,337.00 | 1,337.00 | -1.69% | 203,100 |
| Apr 17, 2026 | 1,353.00 | 1,364.00 | 1,320.00 | 1,360.00 | 1,360.00 | 0.74% | 209,488 |
| Apr 16, 2026 | 1,335.00 | 1,364.00 | 1,327.00 | 1,350.00 | 1,350.00 | 1.43% | 279,966 |
| Apr 15, 2026 | 1,318.00 | 1,350.00 | 1,300.00 | 1,331.00 | 1,331.00 | 1.60% | 338,305 |
| Apr 14, 2026 | 1,297.00 | 1,323.00 | 1,287.00 | 1,310.00 | 1,310.00 | 1.16% | 254,785 |
| Apr 13, 2026 | 1,262.00 | 1,299.00 | 1,251.00 | 1,295.00 | 1,295.00 | 2.13% | 157,356 |
| Apr 10, 2026 | 1,300.00 | 1,302.00 | 1,250.00 | 1,268.00 | 1,268.00 | -0.55% | 346,132 |
| Apr 9, 2026 | 1,246.00 | 1,319.00 | 1,246.00 | 1,275.00 | 1,275.00 | 0.16% | 425,987 |
| Apr 8, 2026 | 1,210.00 | 1,330.00 | 1,198.00 | 1,273.00 | 1,273.00 | 7.25% | 1,289,199 |
| Apr 7, 2026 | 1,187.00 | 1,200.00 | 1,171.00 | 1,187.00 | 1,187.00 | 0.17% | 64,575 |
| Apr 6, 2026 | 1,186.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,185.00 | -0.08% | 79,262 |