Dukshinepc Co., Ltd. (KOSDAQ:090410)
South Korea · Delayed Price · Currency is KRW 1,351.00
-3.00 (-0.22%)
At close: Apr 23, 2026
Dukshinepc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,351.00 | 1,370.00 | 1,343.00 | 1,351.00 | 1,351.00 | - | 166,145 |
| Apr 23, 2026 | 1,362.00 | 1,364.00 | 1,329.00 | 1,351.00 | 1,351.00 | -0.22% | 211,986 |
| 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% | 207,446 |
| Apr 16, 2026 | 1,335.00 | 1,364.00 | 1,327.00 | 1,350.00 | 1,350.00 | 1.43% | 273,919 |
| Apr 15, 2026 | 1,318.00 | 1,350.00 | 1,300.00 | 1,331.00 | 1,331.00 | 1.60% | 338,052 |
| 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% | 156,720 |
| Apr 10, 2026 | 1,300.00 | 1,302.00 | 1,250.00 | 1,268.00 | 1,268.00 | -0.55% | 345,732 |
| Apr 9, 2026 | 1,246.00 | 1,319.00 | 1,246.00 | 1,275.00 | 1,275.00 | 0.16% | 424,409 |
| Apr 8, 2026 | 1,210.00 | 1,330.00 | 1,198.00 | 1,273.00 | 1,273.00 | 7.25% | 1,284,720 |
| 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% | 51,975 |
| Apr 2, 2026 | 1,215.00 | 1,220.00 | 1,163.00 | 1,173.00 | 1,173.00 | -3.46% | 153,433 |
| Apr 1, 2026 | 1,171.00 | 1,219.00 | 1,171.00 | 1,215.00 | 1,215.00 | 4.65% | 128,405 |
| Mar 31, 2026 | 1,174.00 | 1,183.00 | 1,157.00 | 1,161.00 | 1,161.00 | -1.94% | 101,370 |
| 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% | 104,481 |
| Mar 26, 2026 | 1,215.00 | 1,222.00 | 1,193.00 | 1,197.00 | 1,197.00 | -1.40% | 112,544 |
| Mar 25, 2026 | 1,222.00 | 1,247.00 | 1,212.00 | 1,214.00 | 1,214.00 | -0.33% | 116,238 |
| 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% | 212,760 |
| Mar 19, 2026 | 1,210.00 | 1,220.00 | 1,193.00 | 1,198.00 | 1,198.00 | -2.92% | 186,376 |
| Mar 18, 2026 | 1,241.00 | 1,267.00 | 1,225.00 | 1,234.00 | 1,234.00 | -0.48% | 188,972 |
| 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% | 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 |