Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
South Korea
· Delayed Price · Currency is KRW 16,840
+210 (1.26%)
At close: Apr 28, 2026
Duksan Hi Metal Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16,400.00 | 18,450.00 | 16,400.00 | 17,630.00 | 17,630.00 | 4.69% | 2,527,320 |
| Apr 28, 2026 | 16,420.00 | 17,070.00 | 16,330.00 | 16,840.00 | 16,840.00 | 1.26% | 1,241,553 |
| Apr 27, 2026 | 18,150.00 | 18,160.00 | 16,600.00 | 16,630.00 | 16,630.00 | -6.05% | 2,244,196 |
| Apr 24, 2026 | 17,050.00 | 18,230.00 | 16,500.00 | 17,700.00 | 17,700.00 | 3.69% | 3,528,887 |
| Apr 23, 2026 | 16,220.00 | 18,100.00 | 15,610.00 | 17,070.00 | 17,070.00 | 8.38% | 10,498,431 |
| Apr 22, 2026 | 16,340.00 | 16,630.00 | 15,240.00 | 15,750.00 | 15,750.00 | -2.17% | 1,677,380 |
| Apr 21, 2026 | 16,500.00 | 16,580.00 | 15,720.00 | 16,100.00 | 16,100.00 | -0.74% | 1,624,859 |
| Apr 20, 2026 | 16,610.00 | 17,010.00 | 15,930.00 | 16,220.00 | 16,220.00 | -1.88% | 1,851,761 |
| Apr 17, 2026 | 16,900.00 | 17,650.00 | 16,100.00 | 16,530.00 | 16,530.00 | 0.73% | 5,978,291 |
| Apr 16, 2026 | 12,980.00 | 16,410.00 | 12,750.00 | 16,410.00 | 16,410.00 | 29.93% | 8,086,997 |
| Apr 15, 2026 | 13,100.00 | 13,280.00 | 12,330.00 | 12,630.00 | 12,630.00 | -1.94% | 1,363,748 |
| Apr 14, 2026 | 13,060.00 | 13,450.00 | 12,820.00 | 12,880.00 | 12,880.00 | 1.42% | 995,228 |
| Apr 13, 2026 | 12,290.00 | 13,190.00 | 12,080.00 | 12,700.00 | 12,700.00 | 2.34% | 1,019,303 |
| Apr 10, 2026 | 12,800.00 | 13,100.00 | 12,380.00 | 12,410.00 | 12,410.00 | -2.13% | 822,824 |
| Apr 9, 2026 | 12,730.00 | 13,100.00 | 12,370.00 | 12,680.00 | 12,680.00 | -0.94% | 833,782 |
| Apr 8, 2026 | 12,330.00 | 13,000.00 | 11,900.00 | 12,800.00 | 12,800.00 | 8.38% | 2,345,883 |
| Apr 7, 2026 | 11,380.00 | 12,250.00 | 10,760.00 | 11,810.00 | 11,810.00 | 13.23% | 3,791,055 |
| Apr 6, 2026 | 10,910.00 | 11,290.00 | 10,350.00 | 10,430.00 | 10,430.00 | -4.40% | 559,146 |
| Apr 3, 2026 | 10,800.00 | 11,130.00 | 10,400.00 | 10,910.00 | 10,910.00 | 4.60% | 701,113 |
| Apr 2, 2026 | 11,290.00 | 11,410.00 | 10,260.00 | 10,430.00 | 10,430.00 | -6.88% | 1,020,958 |
| Apr 1, 2026 | 10,540.00 | 11,700.00 | 10,400.00 | 11,200.00 | 11,200.00 | 13.13% | 1,248,346 |
| Mar 31, 2026 | 10,210.00 | 10,250.00 | 9,790.00 | 9,900.00 | 9,900.00 | -5.26% | 698,099 |
| Mar 30, 2026 | 10,490.00 | 10,560.00 | 10,280.00 | 10,450.00 | 10,450.00 | -5.77% | 585,305 |
| Mar 27, 2026 | 11,000.00 | 11,470.00 | 10,530.00 | 11,090.00 | 11,090.00 | -1.68% | 793,412 |
| Mar 26, 2026 | 12,430.00 | 12,730.00 | 11,250.00 | 11,280.00 | 11,280.00 | -9.25% | 976,414 |
| Mar 25, 2026 | 11,520.00 | 12,750.00 | 11,280.00 | 12,430.00 | 12,430.00 | 11.18% | 1,691,076 |
| Mar 24, 2026 | 11,540.00 | 11,820.00 | 10,890.00 | 11,180.00 | 11,180.00 | 0.09% | 808,736 |
| Mar 23, 2026 | 11,470.00 | 11,690.00 | 11,070.00 | 11,170.00 | 11,170.00 | -5.82% | 726,197 |
| Mar 20, 2026 | 12,400.00 | 12,770.00 | 11,650.00 | 11,860.00 | 11,860.00 | -3.81% | 1,031,017 |
| Mar 19, 2026 | 12,470.00 | 12,780.00 | 12,190.00 | 12,330.00 | 12,330.00 | -3.07% | 752,270 |
| Mar 18, 2026 | 12,440.00 | 12,870.00 | 12,270.00 | 12,720.00 | 12,720.00 | 3.58% | 957,344 |
| Mar 17, 2026 | 13,400.00 | 13,470.00 | 12,260.00 | 12,280.00 | 12,280.00 | -6.33% | 1,503,754 |
| Mar 16, 2026 | 14,080.00 | 14,490.00 | 13,000.00 | 13,110.00 | 13,110.00 | -6.69% | 1,221,581 |
| Mar 13, 2026 | 13,810.00 | 14,360.00 | 13,440.00 | 14,050.00 | 14,050.00 | -0.57% | 1,316,638 |
| Mar 12, 2026 | 13,700.00 | 15,000.00 | 13,650.00 | 14,130.00 | 14,130.00 | 1.87% | 2,756,872 |
| Mar 11, 2026 | 12,290.00 | 14,150.00 | 12,000.00 | 13,870.00 | 13,870.00 | 16.26% | 4,254,796 |
| Mar 10, 2026 | 11,670.00 | 12,180.00 | 11,370.00 | 11,930.00 | 11,930.00 | 9.45% | 1,755,707 |
| Mar 9, 2026 | 10,770.00 | 11,170.00 | 10,280.00 | 10,900.00 | 10,900.00 | -8.02% | 1,315,657 |
| Mar 6, 2026 | 10,910.00 | 12,070.00 | 10,880.00 | 11,850.00 | 11,850.00 | 5.90% | 1,817,431 |
| Mar 5, 2026 | 10,750.00 | 11,350.00 | 10,380.00 | 11,190.00 | 11,190.00 | 15.96% | 2,174,442 |
| Mar 4, 2026 | 10,840.00 | 11,160.00 | 9,220.00 | 9,650.00 | 9,650.00 | -14.07% | 3,250,541 |
| Mar 3, 2026 | 11,400.00 | 12,230.00 | 11,100.00 | 11,230.00 | 11,230.00 | -4.10% | 2,709,475 |
| Feb 27, 2026 | 12,630.00 | 12,750.00 | 11,510.00 | 11,710.00 | 11,710.00 | -7.28% | 2,116,400 |
| Feb 26, 2026 | 13,300.00 | 13,510.00 | 12,290.00 | 12,630.00 | 12,630.00 | -4.39% | 1,791,947 |
| Feb 25, 2026 | 13,900.00 | 14,690.00 | 13,100.00 | 13,210.00 | 13,210.00 | -4.90% | 1,665,121 |
| Feb 24, 2026 | 13,160.00 | 14,370.00 | 12,640.00 | 13,890.00 | 13,890.00 | 5.63% | 2,524,912 |
| Feb 23, 2026 | 12,920.00 | 13,770.00 | 12,420.00 | 13,150.00 | 13,150.00 | 1.94% | 3,379,157 |
| Feb 20, 2026 | 11,600.00 | 13,440.00 | 11,240.00 | 12,900.00 | 12,900.00 | 11.69% | 5,865,244 |
| Feb 19, 2026 | 10,710.00 | 11,740.00 | 10,590.00 | 11,550.00 | 11,550.00 | 10.84% | 2,319,141 |
| Feb 13, 2026 | 10,410.00 | 11,120.00 | 9,470.00 | 10,420.00 | 10,420.00 | -7.30% | 4,352,130 |
| Feb 12, 2026 | 11,310.00 | 11,630.00 | 10,980.00 | 11,240.00 | 11,240.00 | 0.54% | 1,328,633 |
| Feb 11, 2026 | 11,050.00 | 11,250.00 | 10,610.00 | 11,180.00 | 11,180.00 | 0.63% | 1,604,095 |
| Feb 10, 2026 | 10,970.00 | 12,370.00 | 10,850.00 | 11,110.00 | 11,110.00 | 1.00% | 4,471,720 |
| Feb 9, 2026 | 11,950.00 | 12,030.00 | 10,800.00 | 11,000.00 | 11,000.00 | -4.84% | 2,530,191 |
| Feb 6, 2026 | 11,270.00 | 11,890.00 | 10,320.00 | 11,560.00 | 11,560.00 | -2.86% | 3,136,965 |
| Feb 5, 2026 | 11,400.00 | 12,400.00 | 10,900.00 | 11,900.00 | 11,900.00 | 2.23% | 7,497,930 |
| Feb 4, 2026 | 9,300.00 | 11,930.00 | 9,180.00 | 11,640.00 | 11,640.00 | 26.80% | 14,405,236 |
| Feb 3, 2026 | 9,300.00 | 10,190.00 | 8,960.00 | 9,180.00 | 9,180.00 | 2.34% | 4,749,195 |
| Feb 2, 2026 | 8,900.00 | 9,330.00 | 8,700.00 | 8,970.00 | 8,970.00 | 0.90% | 3,018,792 |
| Jan 30, 2026 | 8,360.00 | 9,770.00 | 8,300.00 | 8,890.00 | 8,890.00 | 5.46% | 6,066,619 |
| Jan 29, 2026 | 8,410.00 | 8,670.00 | 7,950.00 | 8,430.00 | 8,430.00 | 6.84% | 5,267,602 |
| Jan 28, 2026 | 8,020.00 | 8,090.00 | 7,670.00 | 7,890.00 | 7,890.00 | -1.00% | 2,165,975 |
| Jan 27, 2026 | 7,790.00 | 8,090.00 | 7,560.00 | 7,970.00 | 7,970.00 | 0.89% | 2,155,532 |
| Jan 26, 2026 | 7,930.00 | 8,000.00 | 7,580.00 | 7,900.00 | 7,900.00 | 0.13% | 2,254,354 |
| Jan 23, 2026 | 8,520.00 | 8,530.00 | 7,610.00 | 7,890.00 | 7,890.00 | -3.66% | 3,799,831 |
| Jan 22, 2026 | 7,550.00 | 8,800.00 | 7,330.00 | 8,190.00 | 8,190.00 | 8.48% | 14,381,806 |
| Jan 21, 2026 | 5,710.00 | 7,550.00 | 5,640.00 | 7,550.00 | 7,550.00 | 29.95% | 10,401,699 |
| Jan 20, 2026 | 5,790.00 | 5,920.00 | 5,530.00 | 5,810.00 | 5,810.00 | 0.52% | 424,722 |
| Jan 19, 2026 | 5,840.00 | 5,890.00 | 5,710.00 | 5,780.00 | 5,780.00 | -1.03% | 313,205 |
| Jan 16, 2026 | 5,940.00 | 6,060.00 | 5,740.00 | 5,840.00 | 5,840.00 | -0.85% | 397,093 |
| Jan 15, 2026 | 5,790.00 | 5,900.00 | 5,700.00 | 5,890.00 | 5,890.00 | 0.68% | 322,860 |
| Jan 14, 2026 | 5,780.00 | 5,950.00 | 5,710.00 | 5,850.00 | 5,850.00 | 1.04% | 249,401 |
| Jan 13, 2026 | 5,900.00 | 6,080.00 | 5,750.00 | 5,790.00 | 5,790.00 | -1.53% | 298,694 |
| Jan 12, 2026 | 5,850.00 | 6,070.00 | 5,780.00 | 5,880.00 | 5,880.00 | 1.38% | 378,419 |
| Jan 9, 2026 | 5,970.00 | 6,040.00 | 5,750.00 | 5,800.00 | 5,800.00 | -2.68% | 472,651 |
| Jan 8, 2026 | 6,100.00 | 6,260.00 | 5,950.00 | 5,960.00 | 5,960.00 | -3.09% | 407,354 |
| Jan 7, 2026 | 6,520.00 | 6,530.00 | 6,050.00 | 6,150.00 | 6,150.00 | -4.65% | 696,167 |
| Jan 6, 2026 | 6,400.00 | 6,460.00 | 6,240.00 | 6,450.00 | 6,450.00 | 0.31% | 445,418 |
| Jan 5, 2026 | 6,510.00 | 6,680.00 | 6,250.00 | 6,430.00 | 6,430.00 | 0.94% | 940,782 |
| Jan 2, 2026 | 6,130.00 | 6,390.00 | 6,090.00 | 6,370.00 | 6,370.00 | 4.60% | 563,766 |
| Dec 30, 2025 | 6,010.00 | 6,140.00 | 5,920.00 | 6,090.00 | 6,090.00 | 1.16% | 309,915 |
| Dec 29, 2025 | 5,950.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | 2.03% | 260,002 |
| Dec 26, 2025 | 5,900.00 | 6,030.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.51% | 329,091 |
| Dec 24, 2025 | 6,060.00 | 6,110.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.65% | 275,777 |
| Dec 23, 2025 | 6,320.00 | 6,360.00 | 5,940.00 | 6,030.00 | 6,030.00 | -3.67% | 442,540 |
| Dec 22, 2025 | 5,870.00 | 6,350.00 | 5,870.00 | 6,260.00 | 6,260.00 | 7.93% | 922,240 |
| Dec 19, 2025 | 5,830.00 | 5,860.00 | 5,670.00 | 5,800.00 | 5,800.00 | 0.87% | 236,896 |
| Dec 18, 2025 | 5,860.00 | 5,860.00 | 5,660.00 | 5,750.00 | 5,750.00 | -3.04% | 353,514 |
| Dec 17, 2025 | 5,730.00 | 6,300.00 | 5,730.00 | 5,930.00 | 5,930.00 | 3.49% | 1,722,849 |
| Dec 16, 2025 | 6,000.00 | 6,000.00 | 5,670.00 | 5,730.00 | 5,730.00 | -2.39% | 263,010 |
| Dec 15, 2025 | 5,980.00 | 6,040.00 | 5,820.00 | 5,870.00 | 5,870.00 | -2.81% | 316,293 |
| Dec 12, 2025 | 6,010.00 | 6,100.00 | 5,850.00 | 6,040.00 | 6,040.00 | 2.03% | 390,857 |
| Dec 11, 2025 | 5,740.00 | 6,030.00 | 5,740.00 | 5,920.00 | 5,920.00 | 3.68% | 713,795 |
| Dec 10, 2025 | 5,790.00 | 6,040.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.38% | 558,308 |
| Dec 9, 2025 | 5,800.00 | 6,000.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.34% | 433,280 |
| Dec 8, 2025 | 5,800.00 | 5,850.00 | 5,680.00 | 5,810.00 | 5,810.00 | 2.65% | 397,833 |
| Dec 5, 2025 | 5,600.00 | 5,670.00 | 5,500.00 | 5,660.00 | 5,660.00 | 1.07% | 209,415 |
| Dec 4, 2025 | 5,700.00 | 5,750.00 | 5,560.00 | 5,600.00 | 5,600.00 | -2.78% | 248,240 |
| Dec 3, 2025 | 5,770.00 | 5,850.00 | 5,700.00 | 5,760.00 | 5,760.00 | - | 380,790 |
| Dec 2, 2025 | 5,810.00 | 5,810.00 | 5,660.00 | 5,760.00 | 5,760.00 | - | 285,471 |