Dukshinepc Co., Ltd. (KOSDAQ:090410)
South Korea · Delayed Price · Currency is KRW 819.00
+40.00 (5.13%)
At close: Aug 11, 2026
Dukshinepc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 761.00 | 825.00 | 761.00 | 819.00 | 819.00 | 5.13% | 336,686 |
| Aug 10, 2026 | 817.00 | 830.00 | 736.00 | 779.00 | 779.00 | -4.65% | 429,402 |
| Aug 7, 2026 | 815.00 | 830.00 | 796.00 | 817.00 | 817.00 | 0.25% | 90,567 |
| Aug 6, 2026 | 779.00 | 815.00 | 755.00 | 815.00 | 815.00 | 4.49% | 139,069 |
| Aug 5, 2026 | 734.00 | 785.00 | 718.00 | 780.00 | 780.00 | 7.59% | 186,994 |
| Aug 4, 2026 | 673.00 | 727.00 | 665.00 | 725.00 | 725.00 | 7.57% | 163,592 |
| Aug 3, 2026 | 679.00 | 699.00 | 659.00 | 674.00 | 674.00 | -0.74% | 94,707 |
| Jul 31, 2026 | 627.00 | 680.00 | 627.00 | 679.00 | 679.00 | 7.61% | 158,863 |
| Jul 30, 2026 | 573.00 | 664.00 | 573.00 | 631.00 | 631.00 | 1.12% | 119,015 |
| Jul 29, 2026 | 636.00 | 679.00 | 600.00 | 624.00 | 624.00 | -1.73% | 168,152 |
| Jul 28, 2026 | 652.00 | 686.00 | 624.00 | 635.00 | 635.00 | -7.57% | 245,040 |
| Jul 27, 2026 | 744.00 | 748.00 | 625.00 | 687.00 | 687.00 | -8.40% | 556,718 |
| Jul 24, 2026 | 741.00 | 759.00 | 720.00 | 750.00 | 750.00 | 1.21% | 208,810 |
| Jul 23, 2026 | 720.00 | 747.00 | 699.00 | 741.00 | 741.00 | 2.07% | 208,848 |
| Jul 22, 2026 | 709.00 | 726.00 | 683.00 | 726.00 | 726.00 | 4.61% | 331,216 |
| Jul 21, 2026 | 685.00 | 703.00 | 651.00 | 694.00 | 694.00 | 2.06% | 163,496 |
| 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 |