Dukshinepc Co., Ltd. (KOSDAQ:090410)
South Korea · Delayed Price · Currency is KRW 3,485.00
-45.00 (-1.27%)
At close: Sep 18, 2026
Dukshinepc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,525.00 | 3,580.00 | 3,455.00 | 3,485.00 | 3,485.00 | -1.27% | 6,653 |
| Sep 17, 2026 | 3,530.00 | 3,560.00 | 3,425.00 | 3,530.00 | 3,530.00 | - | 5,866 |
| Sep 16, 2026 | 3,530.00 | 3,560.00 | 3,420.00 | 3,530.00 | 3,530.00 | - | 27,192 |
| Sep 15, 2026 | 3,555.00 | 3,630.00 | 3,500.00 | 3,530.00 | 3,530.00 | -0.98% | 3,963 |
| Sep 14, 2026 | 3,615.00 | 3,615.00 | 3,450.00 | 3,565.00 | 3,565.00 | -1.38% | 43,180 |
| Sep 11, 2026 | 3,680.00 | 3,750.00 | 3,565.00 | 3,615.00 | 3,615.00 | -1.36% | 11,904 |
| Sep 10, 2026 | 3,740.00 | 3,795.00 | 3,655.00 | 3,665.00 | 3,665.00 | -2.01% | 15,996 |
| Sep 9, 2026 | 3,725.00 | 3,815.00 | 3,500.00 | 3,740.00 | 3,740.00 | -2.35% | 25,732 |
| Sep 8, 2026 | 3,935.00 | 3,940.00 | 3,775.00 | 3,830.00 | 3,830.00 | -1.03% | 24,253 |
| Sep 7, 2026 | 3,950.00 | 4,035.00 | 3,835.00 | 3,870.00 | 3,870.00 | -2.03% | 16,069 |
| Sep 4, 2026 | 4,040.00 | 4,040.00 | 3,825.00 | 3,950.00 | 3,950.00 | 0.13% | 24,328 |
| Sep 3, 2026 | 3,890.00 | 3,990.00 | 3,830.00 | 3,945.00 | 3,945.00 | 1.41% | 19,770 |
| Sep 2, 2026 | 3,935.00 | 4,005.00 | 3,880.00 | 3,890.00 | 3,890.00 | -1.14% | 19,260 |
| Sep 1, 2026 | 4,195.00 | 4,610.00 | 3,830.00 | 3,935.00 | 3,935.00 | -6.20% | 234,123 |
| Aug 31, 2026 | 4,130.00 | 4,290.00 | 3,835.00 | 4,195.00 | 4,195.00 | 2.44% | 77,861 |
| Aug 11, 2026 | 3,805.00 | 4,125.00 | 3,805.00 | 4,095.00 | 4,095.00 | 5.13% | 67,337 |
| Aug 10, 2026 | 4,085.00 | 4,150.00 | 3,680.00 | 3,895.00 | 3,895.00 | -4.65% | 85,880 |
| Aug 7, 2026 | 4,075.00 | 4,150.00 | 3,980.00 | 4,085.00 | 4,085.00 | 0.25% | 18,133 |
| Aug 6, 2026 | 3,895.00 | 4,075.00 | 3,775.00 | 4,075.00 | 4,075.00 | 4.49% | 27,813 |
| Aug 5, 2026 | 3,670.00 | 3,925.00 | 3,590.00 | 3,900.00 | 3,900.00 | 7.59% | 37,398 |
| Aug 4, 2026 | 3,365.00 | 3,635.00 | 3,325.00 | 3,625.00 | 3,625.00 | 7.57% | 32,718 |
| Aug 3, 2026 | 3,395.00 | 3,495.00 | 3,295.00 | 3,370.00 | 3,370.00 | -0.74% | 18,941 |
| Jul 31, 2026 | 3,135.00 | 3,400.00 | 3,135.00 | 3,395.00 | 3,395.00 | 7.61% | 31,772 |
| Jul 30, 2026 | 2,865.00 | 3,320.00 | 2,865.00 | 3,155.00 | 3,155.00 | 1.12% | 23,822 |
| Jul 29, 2026 | 3,180.00 | 3,395.00 | 3,000.00 | 3,120.00 | 3,120.00 | -1.73% | 33,630 |
| Jul 28, 2026 | 3,260.00 | 3,430.00 | 3,120.00 | 3,175.00 | 3,175.00 | -7.57% | 49,008 |
| Jul 27, 2026 | 3,720.00 | 3,740.00 | 3,125.00 | 3,435.00 | 3,435.00 | -8.40% | 111,343 |
| Jul 24, 2026 | 3,705.00 | 3,795.00 | 3,600.00 | 3,750.00 | 3,750.00 | 1.21% | 63,776 |
| Jul 23, 2026 | 3,600.00 | 3,735.00 | 3,495.00 | 3,705.00 | 3,705.00 | 2.07% | 41,769 |
| Jul 22, 2026 | 3,545.00 | 3,630.00 | 3,415.00 | 3,630.00 | 3,630.00 | 4.61% | 67,430 |
| Jul 21, 2026 | 3,425.00 | 3,515.00 | 3,255.00 | 3,470.00 | 3,470.00 | 2.06% | 32,699 |
| Jul 20, 2026 | 3,560.00 | 3,610.00 | 3,370.00 | 3,400.00 | 3,400.00 | -9.09% | 48,822 |
| Jul 16, 2026 | 3,690.00 | 3,845.00 | 3,475.00 | 3,740.00 | 3,740.00 | 1.63% | 51,251 |
| Jul 15, 2026 | 3,510.00 | 3,765.00 | 3,510.00 | 3,680.00 | 3,680.00 | 5.90% | 45,384 |
| Jul 14, 2026 | 3,565.00 | 3,825.00 | 3,470.00 | 3,475.00 | 3,475.00 | -5.44% | 91,804 |
| Jul 13, 2026 | 3,930.00 | 4,050.00 | 3,620.00 | 3,675.00 | 3,675.00 | -6.84% | 84,784 |
| Jul 10, 2026 | 3,785.00 | 4,125.00 | 3,680.00 | 3,945.00 | 3,945.00 | 7.20% | 143,451 |
| Jul 9, 2026 | 3,810.00 | 3,955.00 | 3,655.00 | 3,680.00 | 3,680.00 | -6.95% | 123,330 |
| Jul 8, 2026 | 4,180.00 | 4,180.00 | 3,785.00 | 3,955.00 | 3,955.00 | -5.83% | 159,429 |
| Jul 7, 2026 | 4,315.00 | 4,450.00 | 4,045.00 | 4,200.00 | 4,200.00 | -1.87% | 229,180 |
| Jul 6, 2026 | 4,500.00 | 4,835.00 | 4,140.00 | 4,280.00 | 4,280.00 | -9.42% | 691,964 |
| Jul 3, 2026 | 5,500.00 | 5,600.00 | 4,575.00 | 4,725.00 | 4,725.00 | -17.83% | 624,983 |
| Jul 2, 2026 | 5,330.00 | 6,745.00 | 4,625.00 | 5,750.00 | 5,750.00 | 7.88% | 3,150,601 |
| Jul 1, 2026 | 5,105.00 | 6,005.00 | 5,105.00 | 5,330.00 | 5,330.00 | 15.37% | 2,609,627 |
| Jun 30, 2026 | 3,555.00 | 4,620.00 | 3,285.00 | 4,620.00 | 4,620.00 | 29.96% | 1,192,906 |
| Jun 29, 2026 | 2,930.00 | 3,555.00 | 2,910.00 | 3,555.00 | 3,555.00 | 24.52% | 169,065 |
| Jun 26, 2026 | 3,205.00 | 3,350.00 | 2,810.00 | 2,855.00 | 2,855.00 | -19.80% | 366,934 |
| Jun 25, 2026 | 3,750.00 | 3,900.00 | 3,260.00 | 3,560.00 | 3,560.00 | -8.25% | 114,213 |
| Jun 24, 2026 | 3,910.00 | 3,995.00 | 3,650.00 | 3,880.00 | 3,880.00 | -0.77% | 50,305 |
| Jun 23, 2026 | 3,910.00 | 4,255.00 | 3,730.00 | 3,910.00 | 3,910.00 | -3.46% | 67,695 |