Duksan Hi Metal Co.,Ltd (KOSDAQ:077360)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 5,800.00 | 5,920.00 | 5,720.00 | 5,760.00 | 5,760.00 | -0.35% | 288,412 |
| Nov 28, 2025 | 5,630.00 | 5,810.00 | 5,610.00 | 5,780.00 | 5,780.00 | 3.03% | 319,016 |
| Nov 27, 2025 | 5,710.00 | 5,770.00 | 5,570.00 | 5,610.00 | 5,610.00 | -1.23% | 307,560 |
| Nov 26, 2025 | 5,760.00 | 5,760.00 | 5,580.00 | 5,680.00 | 5,680.00 | 0.18% | 379,067 |
| Nov 25, 2025 | 5,510.00 | 5,700.00 | 5,510.00 | 5,670.00 | 5,670.00 | 5.39% | 558,819 |
| Nov 24, 2025 | 5,350.00 | 5,540.00 | 5,280.00 | 5,380.00 | 5,380.00 | 3.46% | 573,649 |
| Nov 21, 2025 | 5,350.00 | 5,440.00 | 5,200.00 | 5,200.00 | 5,200.00 | -8.77% | 826,746 |
| Nov 20, 2025 | 5,900.00 | 6,030.00 | 5,680.00 | 5,700.00 | 5,700.00 | -0.18% | 524,338 |
| Nov 19, 2025 | 6,030.00 | 6,070.00 | 5,680.00 | 5,710.00 | 5,710.00 | -5.15% | 602,354 |
| Nov 18, 2025 | 6,400.00 | 6,500.00 | 6,000.00 | 6,020.00 | 6,020.00 | -8.09% | 1,093,539 |
| Nov 17, 2025 | 6,500.00 | 6,640.00 | 6,315.00 | 6,550.00 | 6,550.00 | 1.39% | 710,689 |
| Nov 14, 2025 | 6,660.00 | 6,800.00 | 6,430.00 | 6,460.00 | 6,460.00 | -6.38% | 825,020 |
| Nov 13, 2025 | 6,820.00 | 6,970.00 | 6,630.00 | 6,900.00 | 6,900.00 | 0.44% | 969,327 |
| Nov 12, 2025 | 7,000.00 | 7,000.00 | 6,620.00 | 6,870.00 | 6,870.00 | -0.58% | 920,620 |
| Nov 11, 2025 | 6,750.00 | 7,500.00 | 6,720.00 | 6,910.00 | 6,910.00 | 3.13% | 4,553,115 |
| Nov 10, 2025 | 6,680.00 | 6,810.00 | 6,350.00 | 6,700.00 | 6,700.00 | 0.45% | 964,158 |
| Nov 7, 2025 | 6,920.00 | 7,050.00 | 6,500.00 | 6,670.00 | 6,670.00 | -7.10% | 1,625,732 |
| Nov 6, 2025 | 6,750.00 | 7,350.00 | 6,490.00 | 7,180.00 | 7,180.00 | 12.89% | 5,185,019 |
| Nov 5, 2025 | 6,400.00 | 6,420.00 | 5,910.00 | 6,360.00 | 6,360.00 | -1.70% | 957,243 |
| Nov 4, 2025 | 6,530.00 | 6,680.00 | 6,370.00 | 6,470.00 | 6,470.00 | - | 758,861 |
| Nov 3, 2025 | 6,570.00 | 6,650.00 | 6,320.00 | 6,470.00 | 6,470.00 | -2.12% | 1,180,233 |
| Oct 31, 2025 | 6,840.00 | 6,900.00 | 6,550.00 | 6,610.00 | 6,610.00 | -3.22% | 739,013 |
| Oct 30, 2025 | 6,960.00 | 7,050.00 | 6,620.00 | 6,830.00 | 6,830.00 | -1.30% | 1,169,160 |
| Oct 29, 2025 | 6,640.00 | 7,150.00 | 6,640.00 | 6,920.00 | 6,920.00 | 5.17% | 1,882,966 |
| Oct 28, 2025 | 6,840.00 | 6,840.00 | 6,520.00 | 6,580.00 | 6,580.00 | -2.08% | 573,925 |
| Oct 27, 2025 | 6,830.00 | 6,920.00 | 6,590.00 | 6,720.00 | 6,720.00 | -0.15% | 722,265 |
| Oct 24, 2025 | 6,850.00 | 6,990.00 | 6,730.00 | 6,730.00 | 6,730.00 | 0.90% | 719,014 |
| Oct 23, 2025 | 6,700.00 | 6,750.00 | 6,560.00 | 6,670.00 | 6,670.00 | -2.06% | 622,447 |
| Oct 22, 2025 | 6,890.00 | 6,890.00 | 6,520.00 | 6,810.00 | 6,810.00 | -0.73% | 871,332 |
| Oct 21, 2025 | 7,100.00 | 7,150.00 | 6,820.00 | 6,860.00 | 6,860.00 | -2.97% | 994,401 |
| Oct 20, 2025 | 6,770.00 | 7,150.00 | 6,710.00 | 7,070.00 | 7,070.00 | 5.84% | 1,195,738 |
| Oct 17, 2025 | 6,790.00 | 6,960.00 | 6,620.00 | 6,680.00 | 6,680.00 | -2.34% | 875,201 |
| Oct 16, 2025 | 6,950.00 | 7,040.00 | 6,760.00 | 6,840.00 | 6,840.00 | -1.58% | 845,718 |
| Oct 15, 2025 | 6,370.00 | 7,000.00 | 6,370.00 | 6,950.00 | 6,950.00 | 8.59% | 1,936,297 |
| Oct 14, 2025 | 7,150.00 | 7,160.00 | 6,200.00 | 6,400.00 | 6,400.00 | -8.83% | 2,675,950 |
| Oct 13, 2025 | 6,930.00 | 7,180.00 | 6,860.00 | 7,020.00 | 7,020.00 | -3.70% | 1,703,688 |
| Oct 10, 2025 | 7,800.00 | 7,890.00 | 7,200.00 | 7,290.00 | 7,290.00 | -1.22% | 4,002,948 |
| Oct 2, 2025 | 6,550.00 | 7,970.00 | 6,450.00 | 7,380.00 | 7,380.00 | 17.33% | 15,511,700 |
| Oct 1, 2025 | 6,280.00 | 6,390.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1.78% | 693,915 |
| Sep 30, 2025 | 6,190.00 | 6,540.00 | 6,090.00 | 6,180.00 | 6,180.00 | 0.82% | 1,164,498 |
| Sep 29, 2025 | 5,980.00 | 6,230.00 | 5,860.00 | 6,130.00 | 6,130.00 | 3.03% | 649,061 |
| Sep 26, 2025 | 6,200.00 | 6,230.00 | 5,810.00 | 5,950.00 | 5,950.00 | -5.41% | 1,051,567 |
| Sep 25, 2025 | 6,310.00 | 6,500.00 | 6,200.00 | 6,290.00 | 6,290.00 | -0.16% | 1,182,963 |
| Sep 24, 2025 | 6,130.00 | 6,475.00 | 6,010.00 | 6,300.00 | 6,300.00 | 2.94% | 2,524,511 |
| Sep 23, 2025 | 6,240.00 | 6,300.00 | 6,100.00 | 6,120.00 | 6,120.00 | -1.92% | 1,104,274 |
| Sep 22, 2025 | 6,120.00 | 6,400.00 | 6,050.00 | 6,240.00 | 6,240.00 | 1.96% | 2,361,896 |