Dukshinepc Co., Ltd. (KOSDAQ:090410)
South Korea · Delayed Price · Currency is KRW 1,121.00
+9.00 (0.81%)
At close: May 21, 2026
Dukshinepc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,182.00 | 1,194.00 | 1,175.00 | 1,186.00 | 1,186.00 | 1.11% | 52,926 |
| Apr 2, 2026 | 1,215.00 | 1,220.00 | 1,163.00 | 1,173.00 | 1,173.00 | -3.46% | 154,002 |
| Apr 1, 2026 | 1,171.00 | 1,219.00 | 1,171.00 | 1,215.00 | 1,215.00 | 4.65% | 129,405 |
| Mar 31, 2026 | 1,174.00 | 1,183.00 | 1,157.00 | 1,161.00 | 1,161.00 | -1.94% | 102,496 |
| Mar 30, 2026 | 1,192.00 | 1,202.00 | 1,153.00 | 1,184.00 | 1,184.00 | -1.74% | 102,117 |
| Mar 27, 2026 | 1,191.00 | 1,206.00 | 1,170.00 | 1,205.00 | 1,205.00 | 0.67% | 104,587 |
| Mar 26, 2026 | 1,215.00 | 1,222.00 | 1,193.00 | 1,197.00 | 1,197.00 | -1.40% | 112,546 |
| Mar 25, 2026 | 1,222.00 | 1,247.00 | 1,212.00 | 1,214.00 | 1,214.00 | -0.33% | 117,049 |
| Mar 24, 2026 | 1,200.00 | 1,227.00 | 1,168.00 | 1,218.00 | 1,218.00 | 2.35% | 126,818 |
| Mar 23, 2026 | 1,203.00 | 1,205.00 | 1,184.00 | 1,190.00 | 1,190.00 | -2.86% | 179,430 |
| Mar 20, 2026 | 1,198.00 | 1,243.00 | 1,198.00 | 1,225.00 | 1,225.00 | 2.25% | 213,293 |
| Mar 19, 2026 | 1,210.00 | 1,220.00 | 1,193.00 | 1,198.00 | 1,198.00 | -2.92% | 186,485 |
| Mar 18, 2026 | 1,241.00 | 1,267.00 | 1,225.00 | 1,234.00 | 1,234.00 | -0.48% | 189,161 |
| Mar 17, 2026 | 1,231.00 | 1,245.00 | 1,226.00 | 1,240.00 | 1,240.00 | 0.73% | 114,783 |
| Mar 16, 2026 | 1,239.00 | 1,248.00 | 1,212.00 | 1,231.00 | 1,231.00 | 0.49% | 159,476 |
| Mar 13, 2026 | 1,256.00 | 1,257.00 | 1,190.00 | 1,225.00 | 1,225.00 | 1.83% | 314,743 |
| Mar 12, 2026 | 1,185.00 | 1,207.00 | 1,183.00 | 1,203.00 | 1,203.00 | 1.60% | 157,648 |
| Mar 11, 2026 | 1,158.00 | 1,203.00 | 1,158.00 | 1,184.00 | 1,184.00 | 1.72% | 164,673 |