Dukshinepc Co., Ltd. (KOSDAQ:090410)
South Korea · Delayed Price · Currency is KRW 694.00
+14.00 (2.06%)
At close: Jul 21, 2026
Dukshinepc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 712.00 | 722.00 | 674.00 | 680.00 | 680.00 | -9.09% | 244,114 |
| Jul 16, 2026 | 738.00 | 769.00 | 695.00 | 748.00 | 748.00 | 1.63% | 256,102 |
| Jul 15, 2026 | 702.00 | 753.00 | 702.00 | 736.00 | 736.00 | 5.90% | 226,405 |
| Jul 14, 2026 | 713.00 | 765.00 | 694.00 | 695.00 | 695.00 | -5.44% | 390,303 |
| Jul 13, 2026 | 786.00 | 810.00 | 724.00 | 735.00 | 735.00 | -6.84% | 423,653 |
| Jul 10, 2026 | 757.00 | 825.00 | 736.00 | 789.00 | 789.00 | 7.20% | 717,255 |
| Jul 9, 2026 | 762.00 | 791.00 | 731.00 | 736.00 | 736.00 | -6.95% | 616,650 |
| Jul 8, 2026 | 836.00 | 836.00 | 757.00 | 791.00 | 791.00 | -5.83% | 793,794 |
| Jul 7, 2026 | 863.00 | 890.00 | 809.00 | 840.00 | 840.00 | -1.87% | 1,144,224 |
| Jul 6, 2026 | 900.00 | 967.00 | 828.00 | 856.00 | 856.00 | -9.42% | 3,442,648 |
| Jul 3, 2026 | 1,100.00 | 1,120.00 | 915.00 | 945.00 | 945.00 | -17.83% | 3,105,747 |
| Jul 2, 2026 | 1,066.00 | 1,349.00 | 925.00 | 1,150.00 | 1,150.00 | 7.88% | 15,677,128 |
| Jul 1, 2026 | 1,021.00 | 1,201.00 | 1,021.00 | 1,066.00 | 1,066.00 | 15.37% | 12,858,816 |
| Jun 30, 2026 | 711.00 | 924.00 | 657.00 | 924.00 | 924.00 | 29.96% | 5,963,432 |
| Jun 29, 2026 | 586.00 | 711.00 | 582.00 | 711.00 | 711.00 | 24.52% | 836,572 |
| Jun 26, 2026 | 641.00 | 670.00 | 562.00 | 571.00 | 571.00 | -19.80% | 1,818,075 |
| Jun 25, 2026 | 750.00 | 780.00 | 652.00 | 712.00 | 712.00 | -8.25% | 568,534 |
| Jun 24, 2026 | 782.00 | 799.00 | 730.00 | 776.00 | 776.00 | -0.77% | 248,928 |
| Jun 23, 2026 | 782.00 | 851.00 | 746.00 | 782.00 | 782.00 | -3.46% | 334,673 |
| Jun 22, 2026 | 881.00 | 892.00 | 765.00 | 810.00 | 810.00 | -8.58% | 437,019 |
| Jun 19, 2026 | 935.00 | 950.00 | 880.00 | 886.00 | 886.00 | -5.24% | 100,523 |
| 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 |