Duksan Navcours Co.,Ltd. (KOSDAQ:266690)
South Korea · Delayed Price · Currency is KRW 8,730.00
+30.00 (0.34%)
At close: Oct 28, 2026
Duksan Navcours Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8,590.00 | 8,600.00 | 7,600.00 | 7,760.00 | 7,760.00 | -11.11% | 659,498 |
| Oct 28, 2026 | 8,950.00 | 9,240.00 | 8,620.00 | 8,730.00 | 8,730.00 | 0.34% | 690,956 |
| Oct 27, 2026 | 8,130.00 | 9,100.00 | 8,130.00 | 8,700.00 | 8,700.00 | 7.01% | 1,392,483 |
| Oct 26, 2026 | 7,920.00 | 8,340.00 | 7,880.00 | 8,130.00 | 8,130.00 | - | 516,474 |
| Oct 23, 2026 | 8,380.00 | 9,250.00 | 7,980.00 | 8,130.00 | 8,130.00 | -5.24% | 1,681,334 |
| Oct 22, 2026 | 9,100.00 | 9,180.00 | 8,500.00 | 8,580.00 | 8,580.00 | -4.98% | 980,690 |
| Oct 21, 2026 | 9,010.00 | 10,100.00 | 8,930.00 | 9,030.00 | 9,030.00 | 3.44% | 1,462,724 |
| Oct 20, 2026 | 9,140.00 | 9,410.00 | 8,300.00 | 8,730.00 | 8,730.00 | -4.49% | 872,555 |
| Oct 19, 2026 | 8,700.00 | 9,890.00 | 8,630.00 | 9,140.00 | 9,140.00 | 0.22% | 903,756 |
| Oct 16, 2026 | 9,150.00 | 9,800.00 | 9,110.00 | 9,120.00 | 9,120.00 | -0.76% | 958,735 |
| Oct 15, 2026 | 11,010.00 | 11,120.00 | 9,160.00 | 9,190.00 | 9,190.00 | -22.97% | 1,920,779 |
| Oct 14, 2026 | 12,880.00 | 12,950.00 | 11,820.00 | 11,930.00 | 11,930.00 | -4.48% | 1,480,262 |
| Oct 13, 2026 | 13,260.00 | 14,580.00 | 12,390.00 | 12,490.00 | 12,490.00 | -6.86% | 5,151,745 |
| Oct 12, 2026 | 13,350.00 | 15,790.00 | 13,350.00 | 13,410.00 | 13,410.00 | -3.59% | 11,012,644 |
| Oct 8, 2026 | 13,410.00 | 15,960.00 | 11,600.00 | 13,910.00 | 13,910.00 | 0.87% | 16,603,950 |
| Oct 7, 2026 | 15,860.00 | 16,000.00 | 13,790.00 | 13,790.00 | 13,790.00 | -14.24% | 2,200,954 |
| Oct 6, 2026 | 16,710.00 | 17,180.00 | 16,030.00 | 16,080.00 | 16,080.00 | -1.83% | 2,312,730 |
| Oct 2, 2026 | 16,900.00 | 17,800.00 | 16,000.00 | 16,380.00 | 16,380.00 | -1.44% | 6,792,423 |
| Oct 1, 2026 | 16,940.00 | 19,900.00 | 16,340.00 | 16,620.00 | 16,620.00 | -7.56% | 15,013,153 |
| Sep 30, 2026 | 27,100.00 | 28,700.00 | 16,810.00 | 17,980.00 | 17,980.00 | 23.15% | 43,816,919 |
| Sep 29, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | - |