Skip to main content
Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,660.00
+60.00 (1.07%)
At close: Dec 5, 2025

Duksan Hi Metal Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,600.005,670.005,500.005,660.005,660.001.07%209,415
Dec 4, 20255,700.005,750.005,560.005,600.005,600.00-2.78%248,240
Dec 3, 20255,770.005,850.005,700.005,760.005,760.00-380,790
Dec 2, 20255,810.005,810.005,660.005,760.005,760.00-285,471
Dec 1, 20255,800.005,920.005,720.005,760.005,760.00-0.35%288,412
Nov 28, 20255,630.005,810.005,610.005,780.005,780.003.03%319,016
Nov 27, 20255,710.005,770.005,570.005,610.005,610.00-1.23%307,560
Nov 26, 20255,760.005,760.005,580.005,680.005,680.000.18%379,067
Nov 25, 20255,510.005,700.005,510.005,670.005,670.005.39%558,819
Nov 24, 20255,350.005,540.005,280.005,380.005,380.003.46%573,649
Nov 21, 20255,350.005,440.005,200.005,200.005,200.00-8.77%826,746
Nov 20, 20255,900.006,030.005,680.005,700.005,700.00-0.18%524,338
Nov 19, 20256,030.006,070.005,680.005,710.005,710.00-5.15%602,354
Nov 18, 20256,400.006,500.006,000.006,020.006,020.00-8.09%1,093,539
Nov 17, 20256,500.006,640.006,315.006,550.006,550.001.39%710,689
Nov 14, 20256,660.006,800.006,430.006,460.006,460.00-6.38%825,020
Nov 13, 20256,820.006,970.006,630.006,900.006,900.000.44%969,327
Nov 12, 20257,000.007,000.006,620.006,870.006,870.00-0.58%920,620
Nov 11, 20256,750.007,500.006,720.006,910.006,910.003.13%4,553,115
Nov 10, 20256,680.006,810.006,350.006,700.006,700.000.45%964,158
Nov 7, 20256,920.007,050.006,500.006,670.006,670.00-7.10%1,625,732
Nov 6, 20256,750.007,350.006,490.007,180.007,180.0012.89%5,185,019
Nov 5, 20256,400.006,420.005,910.006,360.006,360.00-1.70%957,243
Nov 4, 20256,530.006,680.006,370.006,470.006,470.00-758,861
Nov 3, 20256,570.006,650.006,320.006,470.006,470.00-2.12%1,180,233
Oct 31, 20256,840.006,900.006,550.006,610.006,610.00-3.22%739,013
Oct 30, 20256,960.007,050.006,620.006,830.006,830.00-1.30%1,169,160
Oct 29, 20256,640.007,150.006,640.006,920.006,920.005.17%1,882,966
Oct 28, 20256,840.006,840.006,520.006,580.006,580.00-2.08%573,925
Oct 27, 20256,830.006,920.006,590.006,720.006,720.00-0.15%722,265
Oct 24, 20256,850.006,990.006,730.006,730.006,730.000.90%719,014
Oct 23, 20256,700.006,750.006,560.006,670.006,670.00-2.06%622,447
Oct 22, 20256,890.006,890.006,520.006,810.006,810.00-0.73%871,332
Oct 21, 20257,100.007,150.006,820.006,860.006,860.00-2.97%994,401
Oct 20, 20256,770.007,150.006,710.007,070.007,070.005.84%1,195,738
Oct 17, 20256,790.006,960.006,620.006,680.006,680.00-2.34%875,201
Oct 16, 20256,950.007,040.006,760.006,840.006,840.00-1.58%845,718
Oct 15, 20256,370.007,000.006,370.006,950.006,950.008.59%1,936,297
Oct 14, 20257,150.007,160.006,200.006,400.006,400.00-8.83%2,675,950
Oct 13, 20256,930.007,180.006,860.007,020.007,020.00-3.70%1,703,688
Oct 10, 20257,800.007,890.007,200.007,290.007,290.00-1.22%4,002,948
Oct 2, 20256,550.007,970.006,450.007,380.007,380.0017.33%15,511,700
Oct 1, 20256,280.006,390.006,200.006,290.006,290.001.78%693,915
Sep 30, 20256,190.006,540.006,090.006,180.006,180.000.82%1,164,498
Sep 29, 20255,980.006,230.005,860.006,130.006,130.003.03%649,061
Sep 26, 20256,200.006,230.005,810.005,950.005,950.00-5.41%1,051,567
Sep 25, 20256,310.006,500.006,200.006,290.006,290.00-0.16%1,182,963
Sep 24, 20256,130.006,475.006,010.006,300.006,300.002.94%2,524,511
Sep 23, 20256,240.006,300.006,100.006,120.006,120.00-1.92%1,104,274
Sep 22, 20256,120.006,400.006,050.006,240.006,240.001.96%2,361,896
Sep 19, 20256,410.006,420.006,070.006,120.006,120.00-3.62%2,273,549
Sep 18, 20255,910.006,670.005,860.006,350.006,350.0011.60%11,914,230
Sep 17, 20255,030.005,870.004,850.005,690.005,690.0012.67%12,677,500
Sep 16, 20254,935.005,270.004,900.005,050.005,050.003.17%2,346,180
Sep 15, 20254,940.004,990.004,825.004,895.004,895.001.66%631,769
Sep 12, 20254,750.004,920.004,745.004,815.004,815.002.23%921,190
Sep 11, 20254,880.004,880.004,710.004,710.004,710.00-1.57%606,852
Sep 10, 20254,755.004,795.004,715.004,785.004,785.000.63%562,079
Sep 9, 20254,715.004,760.004,670.004,755.004,755.001.93%551,814
Sep 8, 20254,490.004,690.004,490.004,665.004,665.004.60%671,461
Sep 5, 20254,565.004,620.004,455.004,460.004,460.00-2.09%278,254
Sep 4, 20254,515.004,605.004,475.004,555.004,555.001.67%273,999
Sep 3, 20254,400.004,495.004,380.004,480.004,480.001.36%183,793
Sep 2, 20254,390.004,480.004,345.004,420.004,420.000.68%179,941
Sep 1, 20254,360.004,435.004,355.004,390.004,390.00-1.46%262,635
Aug 29, 20254,525.004,585.004,440.004,455.004,455.00-1.55%166,437
Aug 28, 20254,560.004,600.004,490.004,525.004,525.00-0.77%172,087
Aug 27, 20254,555.004,590.004,455.004,560.004,560.001.22%255,503
Aug 26, 20254,545.004,555.004,465.004,505.004,505.00-0.88%134,031
Aug 25, 20254,500.004,565.004,485.004,545.004,545.002.71%263,609
Aug 22, 20254,450.004,495.004,390.004,425.004,425.00-0.56%204,564
Aug 21, 20254,430.004,475.004,385.004,450.004,450.001.71%231,222
Aug 20, 20254,365.004,430.004,310.004,375.004,375.00-1.46%331,476
Aug 19, 20254,410.004,500.004,370.004,440.004,440.000.34%265,470
Aug 18, 20254,690.004,695.004,415.004,425.004,425.00-5.75%645,805
Aug 14, 20254,795.004,835.004,650.004,695.004,695.00-0.53%771,107
Aug 13, 20254,665.004,830.004,580.004,720.004,720.002.16%901,798
Aug 12, 20254,800.004,810.004,615.004,620.004,620.00-2.74%659,222
Aug 11, 20254,715.004,885.004,700.004,750.004,750.000.74%859,062
Aug 8, 20254,680.004,835.004,660.004,715.004,715.000.86%1,538,428
Aug 7, 20254,660.004,760.004,565.004,675.004,675.002.52%1,539,500
Aug 6, 20254,490.004,585.004,460.004,560.004,560.000.77%549,945
Aug 5, 20254,645.004,715.004,520.004,525.004,525.00-2.27%1,326,292
Aug 4, 20254,545.004,650.004,410.004,630.004,630.000.87%1,560,080
Aug 1, 20254,870.004,910.004,545.004,590.004,590.00-7.65%2,256,691
Jul 31, 20255,310.005,370.004,905.004,970.004,970.00-8.97%5,908,762
Jul 30, 20254,200.005,460.004,200.005,460.005,460.0030.00%11,558,190
Jul 29, 20254,280.004,285.004,175.004,200.004,200.00-1.75%98,138
Jul 28, 20254,200.004,275.004,100.004,275.004,275.003.39%182,791
Jul 25, 20254,150.004,190.004,125.004,135.004,135.00-0.36%65,800
Jul 24, 20254,210.004,225.004,145.004,150.004,150.00-1.07%103,950
Jul 23, 20254,270.004,270.004,090.004,195.004,195.00-0.36%168,061
Jul 22, 20254,340.004,340.004,200.004,210.004,210.00-2.09%169,919
Jul 21, 20254,265.004,360.004,250.004,300.004,300.000.94%98,155
Jul 18, 20254,340.004,345.004,255.004,260.004,260.00-0.93%85,931
Jul 17, 20254,315.004,335.004,195.004,300.004,300.00-0.23%167,233
Jul 16, 20254,190.004,325.004,140.004,310.004,310.002.74%226,588
Jul 15, 20254,155.004,210.004,115.004,195.004,195.000.96%102,619
Jul 14, 20254,230.004,230.004,130.004,155.004,155.00-0.60%64,232
Jul 11, 20254,120.004,230.004,120.004,180.004,180.001.46%127,851