Dukshinepc Co., Ltd. (KOSDAQ:090410)
South Korea
· Delayed Price · Currency is KRW 1,327.00
+31.00 (2.39%)
At close: Dec 5, 2025
Dukshinepc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,310.00 | 1,319.00 | 1,294.00 | 1,296.00 | 1,296.00 | -1.22% | 133,996 |
| Dec 3, 2025 | 1,321.00 | 1,334.00 | 1,309.00 | 1,312.00 | 1,312.00 | -1.35% | 126,471 |
| Dec 2, 2025 | 1,324.00 | 1,332.00 | 1,308.00 | 1,330.00 | 1,330.00 | 1.53% | 172,885 |
| Dec 1, 2025 | 1,325.00 | 1,327.00 | 1,305.00 | 1,310.00 | 1,310.00 | - | 208,099 |
| Nov 28, 2025 | 1,309.00 | 1,318.00 | 1,296.00 | 1,310.00 | 1,310.00 | 0.31% | 163,447 |
| Nov 27, 2025 | 1,302.00 | 1,325.00 | 1,298.00 | 1,306.00 | 1,306.00 | -0.68% | 283,740 |
| Nov 26, 2025 | 1,296.00 | 1,370.00 | 1,295.00 | 1,315.00 | 1,315.00 | 1.47% | 1,205,079 |
| Nov 25, 2025 | 1,300.00 | 1,327.00 | 1,280.00 | 1,296.00 | 1,296.00 | -1.22% | 611,438 |
| Nov 24, 2025 | 1,242.00 | 1,460.00 | 1,235.00 | 1,312.00 | 1,312.00 | 5.81% | 9,434,687 |
| Nov 21, 2025 | 1,229.00 | 1,245.00 | 1,203.00 | 1,240.00 | 1,240.00 | 1.31% | 89,321 |
| Nov 20, 2025 | 1,182.00 | 1,225.00 | 1,182.00 | 1,224.00 | 1,224.00 | 3.55% | 74,946 |
| Nov 19, 2025 | 1,173.00 | 1,204.00 | 1,168.00 | 1,182.00 | 1,182.00 | 0.77% | 97,270 |
| Nov 18, 2025 | 1,216.00 | 1,225.00 | 1,172.00 | 1,173.00 | 1,173.00 | -3.62% | 178,227 |
| Nov 17, 2025 | 1,250.00 | 1,253.00 | 1,214.00 | 1,217.00 | 1,217.00 | -3.34% | 186,933 |
| Nov 14, 2025 | 1,259.00 | 1,259.00 | 1,241.00 | 1,259.00 | 1,259.00 | -0.08% | 62,145 |
| Nov 13, 2025 | 1,247.00 | 1,284.00 | 1,247.00 | 1,260.00 | 1,260.00 | 0.32% | 66,328 |
| Nov 12, 2025 | 1,230.00 | 1,256.00 | 1,230.00 | 1,256.00 | 1,256.00 | 1.62% | 93,035 |
| Nov 11, 2025 | 1,247.00 | 1,258.00 | 1,229.00 | 1,236.00 | 1,236.00 | 0.24% | 86,464 |
| Nov 10, 2025 | 1,224.00 | 1,244.00 | 1,224.00 | 1,233.00 | 1,233.00 | 0.74% | 136,788 |
| Nov 7, 2025 | 1,265.00 | 1,270.00 | 1,220.00 | 1,224.00 | 1,224.00 | -3.70% | 245,286 |
| Nov 6, 2025 | 1,275.00 | 1,286.00 | 1,235.00 | 1,271.00 | 1,271.00 | -0.78% | 241,344 |
| Nov 5, 2025 | 1,255.00 | 1,283.00 | 1,209.00 | 1,281.00 | 1,281.00 | 2.07% | 374,495 |
| Nov 4, 2025 | 1,263.00 | 1,280.00 | 1,246.00 | 1,255.00 | 1,255.00 | -0.63% | 208,038 |
| Nov 3, 2025 | 1,300.00 | 1,309.00 | 1,259.00 | 1,263.00 | 1,263.00 | -3.59% | 323,742 |
| Oct 31, 2025 | 1,340.00 | 1,340.00 | 1,302.00 | 1,310.00 | 1,310.00 | -1.87% | 227,576 |
| Oct 30, 2025 | 1,351.00 | 1,353.00 | 1,326.00 | 1,335.00 | 1,335.00 | -1.33% | 235,738 |
| Oct 29, 2025 | 1,360.00 | 1,370.00 | 1,347.00 | 1,353.00 | 1,353.00 | -0.51% | 139,437 |
| Oct 28, 2025 | 1,380.00 | 1,387.00 | 1,353.00 | 1,360.00 | 1,360.00 | -1.38% | 110,707 |
| Oct 27, 2025 | 1,387.00 | 1,390.00 | 1,372.00 | 1,379.00 | 1,379.00 | -0.79% | 160,511 |
| Oct 24, 2025 | 1,397.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.43% | 75,118 |
| Oct 23, 2025 | 1,399.00 | 1,399.00 | 1,374.00 | 1,396.00 | 1,396.00 | 0.65% | 109,271 |
| Oct 22, 2025 | 1,402.00 | 1,402.00 | 1,373.00 | 1,387.00 | 1,387.00 | -1.14% | 197,609 |
| Oct 21, 2025 | 1,425.00 | 1,515.00 | 1,390.00 | 1,403.00 | 1,403.00 | -1.06% | 874,794 |
| Oct 20, 2025 | 1,400.00 | 1,430.00 | 1,378.00 | 1,418.00 | 1,418.00 | 0.93% | 256,113 |
| Oct 17, 2025 | 1,375.00 | 1,439.00 | 1,369.00 | 1,405.00 | 1,405.00 | 2.55% | 363,459 |
| Oct 16, 2025 | 1,367.00 | 1,388.00 | 1,359.00 | 1,370.00 | 1,370.00 | -0.07% | 143,886 |
| Oct 15, 2025 | 1,364.00 | 1,393.00 | 1,362.00 | 1,371.00 | 1,371.00 | 0.29% | 146,740 |
| Oct 14, 2025 | 1,374.00 | 1,400.00 | 1,355.00 | 1,367.00 | 1,367.00 | -0.65% | 133,528 |
| Oct 13, 2025 | 1,362.00 | 1,386.00 | 1,359.00 | 1,376.00 | 1,376.00 | -0.79% | 174,357 |
| Oct 10, 2025 | 1,394.00 | 1,394.00 | 1,370.00 | 1,387.00 | 1,387.00 | -0.50% | 163,011 |
| Oct 2, 2025 | 1,397.00 | 1,399.00 | 1,385.00 | 1,394.00 | 1,394.00 | -0.21% | 52,663 |
| Oct 1, 2025 | 1,397.00 | 1,400.00 | 1,382.00 | 1,397.00 | 1,397.00 | - | 70,701 |
| Sep 30, 2025 | 1,406.00 | 1,406.00 | 1,374.00 | 1,397.00 | 1,397.00 | -0.29% | 158,706 |
| Sep 29, 2025 | 1,388.00 | 1,415.00 | 1,385.00 | 1,401.00 | 1,401.00 | - | 89,260 |
| Sep 26, 2025 | 1,400.00 | 1,417.00 | 1,389.00 | 1,401.00 | 1,401.00 | 0.07% | 126,679 |
| Sep 25, 2025 | 1,406.00 | 1,421.00 | 1,397.00 | 1,400.00 | 1,400.00 | -0.92% | 63,116 |
| Sep 24, 2025 | 1,413.00 | 1,416.00 | 1,395.00 | 1,413.00 | 1,413.00 | - | 97,225 |
| Sep 23, 2025 | 1,421.00 | 1,431.00 | 1,407.00 | 1,413.00 | 1,413.00 | -0.98% | 116,180 |
| Sep 22, 2025 | 1,426.00 | 1,432.00 | 1,415.00 | 1,427.00 | 1,427.00 | 0.14% | 150,673 |
| Sep 19, 2025 | 1,449.00 | 1,449.00 | 1,424.00 | 1,425.00 | 1,425.00 | -1.45% | 151,891 |
| Sep 18, 2025 | 1,432.00 | 1,449.00 | 1,432.00 | 1,446.00 | 1,446.00 | 0.63% | 78,796 |
| Sep 17, 2025 | 1,447.00 | 1,447.00 | 1,428.00 | 1,437.00 | 1,437.00 | -0.69% | 101,765 |
| Sep 16, 2025 | 1,450.00 | 1,464.00 | 1,441.00 | 1,447.00 | 1,447.00 | -0.96% | 109,823 |
| Sep 15, 2025 | 1,468.00 | 1,468.00 | 1,454.00 | 1,461.00 | 1,461.00 | -0.14% | 59,268 |
| Sep 12, 2025 | 1,460.00 | 1,467.00 | 1,451.00 | 1,463.00 | 1,463.00 | 0.07% | 97,648 |
| Sep 11, 2025 | 1,481.00 | 1,484.00 | 1,447.00 | 1,462.00 | 1,462.00 | -0.68% | 171,471 |
| Sep 10, 2025 | 1,474.00 | 1,481.00 | 1,459.00 | 1,472.00 | 1,472.00 | -0.14% | 124,113 |
| Sep 9, 2025 | 1,457.00 | 1,480.00 | 1,451.00 | 1,474.00 | 1,474.00 | 0.82% | 146,770 |
| Sep 8, 2025 | 1,471.00 | 1,551.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1.53% | 732,389 |
| Sep 5, 2025 | 1,438.00 | 1,445.00 | 1,427.00 | 1,440.00 | 1,440.00 | 0.14% | 60,048 |
| Sep 4, 2025 | 1,433.00 | 1,444.00 | 1,350.00 | 1,438.00 | 1,438.00 | 0.35% | 69,160 |
| Sep 3, 2025 | 1,415.00 | 1,445.00 | 1,415.00 | 1,433.00 | 1,433.00 | 1.06% | 73,755 |
| Sep 2, 2025 | 1,420.00 | 1,433.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.14% | 66,352 |
| Sep 1, 2025 | 1,447.00 | 1,447.00 | 1,420.00 | 1,420.00 | 1,420.00 | -2.00% | 180,312 |
| Aug 29, 2025 | 1,452.00 | 1,455.00 | 1,439.00 | 1,449.00 | 1,449.00 | - | 76,300 |
| Aug 28, 2025 | 1,460.00 | 1,461.00 | 1,440.00 | 1,449.00 | 1,449.00 | -0.75% | 82,204 |
| Aug 27, 2025 | 1,455.00 | 1,465.00 | 1,398.00 | 1,460.00 | 1,460.00 | 0.34% | 257,642 |
| Aug 26, 2025 | 1,456.00 | 1,480.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.41% | 128,472 |
| Aug 25, 2025 | 1,468.00 | 1,477.00 | 1,449.00 | 1,461.00 | 1,461.00 | -0.61% | 157,379 |
| Aug 22, 2025 | 1,465.00 | 1,493.00 | 1,459.00 | 1,470.00 | 1,470.00 | -0.47% | 174,404 |
| Aug 21, 2025 | 1,500.00 | 1,505.00 | 1,470.00 | 1,477.00 | 1,477.00 | -1.53% | 164,094 |
| Aug 20, 2025 | 1,504.00 | 1,522.00 | 1,481.00 | 1,500.00 | 1,500.00 | -0.40% | 151,560 |
| Aug 19, 2025 | 1,498.00 | 1,511.00 | 1,478.00 | 1,506.00 | 1,506.00 | 1.62% | 125,198 |
| Aug 18, 2025 | 1,515.00 | 1,515.00 | 1,481.00 | 1,482.00 | 1,482.00 | -2.18% | 127,800 |
| Aug 14, 2025 | 1,516.00 | 1,524.00 | 1,505.00 | 1,515.00 | 1,515.00 | -0.20% | 106,939 |
| Aug 13, 2025 | 1,524.00 | 1,529.00 | 1,503.00 | 1,518.00 | 1,518.00 | -0.59% | 118,332 |
| Aug 12, 2025 | 1,520.00 | 1,533.00 | 1,513.00 | 1,527.00 | 1,527.00 | 0.46% | 109,016 |
| Aug 11, 2025 | 1,521.00 | 1,544.00 | 1,512.00 | 1,520.00 | 1,520.00 | 0.20% | 176,715 |
| Aug 8, 2025 | 1,500.00 | 1,537.00 | 1,500.00 | 1,517.00 | 1,517.00 | 2.02% | 306,531 |
| Aug 7, 2025 | 1,483.00 | 1,499.00 | 1,474.00 | 1,487.00 | 1,487.00 | 1.09% | 117,045 |
| Aug 6, 2025 | 1,462.00 | 1,473.00 | 1,447.00 | 1,471.00 | 1,471.00 | 1.59% | 93,787 |
| Aug 5, 2025 | 1,455.00 | 1,470.00 | 1,448.00 | 1,448.00 | 1,448.00 | -0.14% | 64,429 |
| Aug 4, 2025 | 1,447.00 | 1,473.00 | 1,434.00 | 1,450.00 | 1,450.00 | 0.35% | 68,269 |
| Aug 1, 2025 | 1,484.00 | 1,484.00 | 1,442.00 | 1,445.00 | 1,445.00 | -2.36% | 199,574 |
| Jul 31, 2025 | 1,487.00 | 1,500.00 | 1,471.00 | 1,480.00 | 1,480.00 | -0.34% | 69,720 |
| Jul 30, 2025 | 1,474.00 | 1,488.00 | 1,465.00 | 1,485.00 | 1,485.00 | 1.09% | 92,729 |
| Jul 29, 2025 | 1,472.00 | 1,482.00 | 1,450.00 | 1,469.00 | 1,469.00 | 0.07% | 91,784 |
| Jul 28, 2025 | 1,482.00 | 1,486.00 | 1,460.00 | 1,468.00 | 1,468.00 | -0.41% | 107,030 |
| Jul 25, 2025 | 1,461.00 | 1,607.00 | 1,457.00 | 1,474.00 | 1,474.00 | 0.89% | 1,538,959 |
| Jul 24, 2025 | 1,495.00 | 1,501.00 | 1,456.00 | 1,461.00 | 1,461.00 | -1.75% | 164,041 |
| Jul 23, 2025 | 1,494.00 | 1,503.00 | 1,480.00 | 1,487.00 | 1,487.00 | -0.47% | 54,852 |
| Jul 22, 2025 | 1,494.00 | 1,507.00 | 1,482.00 | 1,494.00 | 1,494.00 | -0.80% | 159,068 |
| Jul 21, 2025 | 1,485.00 | 1,507.00 | 1,485.00 | 1,506.00 | 1,506.00 | 1.01% | 136,616 |
| Jul 18, 2025 | 1,489.00 | 1,499.00 | 1,477.00 | 1,491.00 | 1,491.00 | 0.20% | 154,649 |
| Jul 17, 2025 | 1,491.00 | 1,500.00 | 1,474.00 | 1,488.00 | 1,488.00 | -0.20% | 159,984 |
| Jul 16, 2025 | 1,509.00 | 1,512.00 | 1,486.00 | 1,491.00 | 1,491.00 | -1.19% | 201,159 |
| Jul 15, 2025 | 1,518.00 | 1,523.00 | 1,507.00 | 1,509.00 | 1,509.00 | -0.59% | 113,714 |
| Jul 14, 2025 | 1,504.00 | 1,526.00 | 1,504.00 | 1,518.00 | 1,518.00 | 0.33% | 92,723 |
| Jul 11, 2025 | 1,513.00 | 1,526.00 | 1,509.00 | 1,513.00 | 1,513.00 | - | 145,026 |
| Jul 10, 2025 | 1,506.00 | 1,521.00 | 1,505.00 | 1,513.00 | 1,513.00 | 0.46% | 77,343 |