Duksan Hi-Metal Co., Ltd. 077360
KRX · South Korea · Producer Manufacturing
KRW 14,050.00-40.00 (-0.28%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 14,050.00 | -0.28% | KRW 14,090.00 | KRW 14,580.00 | KRW 13,820.00 | 792.20K |
| 2026-10-01 | KRW 14,090.00 | +4.99% | KRW 13,350.00 | KRW 14,150.00 | KRW 13,200.00 | 1.07M |
| 2026-09-30 | KRW 13,420.00 | -4.76% | KRW 14,240.00 | KRW 14,240.00 | KRW 12,800.00 | 1.74M |
| 2026-09-29 | KRW 14,090.00 | +9.39% | KRW 12,690.00 | KRW 14,140.00 | KRW 12,680.00 | 1.40M |
| 2026-09-28 | KRW 12,880.00 | -1.98% | KRW 13,200.00 | KRW 13,600.00 | KRW 12,850.00 | 589.23K |
| 2026-09-23 | KRW 13,140.00 | +1.62% | KRW 13,040.00 | KRW 13,460.00 | KRW 12,800.00 | 713.34K |
| 2026-09-22 | KRW 12,930.00 | +4.70% | KRW 12,600.00 | KRW 12,930.00 | KRW 12,330.00 | 1.04M |
| 2026-09-21 | KRW 12,350.00 | +6.37% | KRW 11,610.00 | KRW 12,590.00 | KRW 11,470.00 | 1.25M |
| 2026-09-18 | KRW 11,610.00 | +3.48% | KRW 11,450.00 | KRW 12,240.00 | KRW 11,290.00 | 1.17M |
| 2026-09-17 | KRW 11,220.00 | +5.25% | KRW 10,790.00 | KRW 11,450.00 | KRW 10,620.00 | 1.31M |
| 2026-09-16 | KRW 10,660.00 | +4.72% | KRW 10,230.00 | KRW 10,790.00 | KRW 10,090.00 | 544.30K |
| 2026-09-15 | KRW 10,180.00 | +3.56% | KRW 9,800.00 | KRW 10,580.00 | KRW 9,700.00 | 705.83K |
| 2026-09-14 | KRW 9,830.00 | -1.99% | KRW 9,880.00 | KRW 10,070.00 | KRW 9,710.00 | 401.96K |
| 2026-09-11 | KRW 10,030.00 | -3.46% | KRW 10,170.00 | KRW 10,200.00 | KRW 9,950.00 | 585.52K |
| 2026-09-10 | KRW 10,390.00 | -1.24% | KRW 10,430.00 | KRW 10,790.00 | KRW 10,180.00 | 715.01K |
| 2026-09-09 | KRW 10,520.00 | +7.13% | KRW 9,820.00 | KRW 10,840.00 | KRW 9,820.00 | 1.66M |
| 2026-09-08 | KRW 9,820.00 | -2.48% | KRW 10,260.00 | KRW 10,320.00 | KRW 9,810.00 | 965.35K |
| 2026-09-07 | KRW 10,070.00 | +0.10% | KRW 10,350.00 | KRW 10,490.00 | KRW 10,050.00 | 505.22K |
| 2026-09-04 | KRW 10,060.00 | +3.71% | KRW 9,900.00 | KRW 10,350.00 | KRW 9,860.00 | 789.43K |
| 2026-09-03 | KRW 9,700.00 | -2.51% | KRW 10,270.00 | KRW 10,440.00 | KRW 9,560.00 | 835.79K |
| 2026-09-02 | KRW 9,950.00 | -0.70% | KRW 9,780.00 | KRW 10,430.00 | KRW 9,600.00 | 664.28K |
| 2026-09-01 | KRW 10,020.00 | -3.65% | KRW 10,400.00 | KRW 10,400.00 | KRW 9,830.00 | 492.82K |
| 2026-08-31 | KRW 10,400.00 | +5.58% | KRW 9,710.00 | KRW 10,460.00 | KRW 9,280.00 | 731.32K |
| 2026-08-28 | KRW 9,850.00 | -1.70% | KRW 10,020.00 | KRW 10,630.00 | KRW 9,720.00 | 1.11M |
| 2026-08-27 | KRW 10,020.00 | +1.93% | KRW 9,990.00 | KRW 10,170.00 | KRW 9,590.00 | 1.08M |
| 2026-08-26 | KRW 9,830.00 | -0.30% | KRW 9,850.00 | KRW 10,000.00 | KRW 9,380.00 | 399.27K |
| 2026-08-25 | KRW 9,860.00 | +4.34% | KRW 9,160.00 | KRW 9,920.00 | KRW 8,840.00 | 1.05M |
| 2026-08-24 | KRW 9,450.00 | +1.07% | KRW 9,500.00 | KRW 9,890.00 | KRW 9,260.00 | 393.45K |
| 2026-08-21 | KRW 9,350.00 | -4.00% | KRW 9,600.00 | KRW 10,150.00 | KRW 9,160.00 | 1.08M |
| 2026-08-20 | KRW 9,740.00 | +1.25% | KRW 9,800.00 | KRW 10,150.00 | KRW 9,580.00 | 586.76K |
| 2026-08-19 | KRW 9,620.00 | -2.43% | KRW 9,440.00 | KRW 10,430.00 | KRW 9,230.00 | 731.14K |
| 2026-08-18 | KRW 9,860.00 | -0.50% | KRW 9,970.00 | KRW 10,580.00 | KRW 9,660.00 | 845.98K |
| 2026-08-14 | KRW 9,910.00 | -4.25% | KRW 10,400.00 | KRW 10,540.00 | KRW 9,740.00 | 746.03K |
| 2026-08-13 | KRW 10,350.00 | +3.60% | KRW 10,170.00 | KRW 11,530.00 | KRW 10,020.00 | 1.74M |
| 2026-08-12 | KRW 9,990.00 | +3.85% | KRW 9,740.00 | KRW 10,250.00 | KRW 9,470.00 | 1.00M |
| 2026-08-11 | KRW 9,620.00 | -1.64% | KRW 9,590.00 | KRW 9,960.00 | KRW 9,320.00 | 741.50K |
| 2026-08-10 | KRW 9,780.00 | +5.62% | KRW 9,500.00 | KRW 10,160.00 | KRW 9,310.00 | 771.32K |
| 2026-08-07 | KRW 9,260.00 | -2.11% | KRW 9,650.00 | KRW 10,010.00 | KRW 9,060.00 | 538.06K |
| 2026-08-06 | KRW 9,460.00 | -3.27% | KRW 9,500.00 | KRW 10,630.00 | KRW 9,150.00 | 1.28M |
| 2026-08-05 | KRW 9,780.00 | +3.93% | KRW 9,830.00 | KRW 10,090.00 | KRW 9,480.00 | 448.87K |
| 2026-08-04 | KRW 9,410.00 | +5.73% | KRW 8,930.00 | KRW 9,460.00 | KRW 8,850.00 | 603.07K |
| 2026-08-03 | KRW 8,900.00 | +1.60% | KRW 8,460.00 | KRW 9,550.00 | KRW 8,410.00 | 647.78K |
| 2026-07-31 | KRW 8,760.00 | +26.96% | KRW 7,660.00 | KRW 8,880.00 | KRW 7,620.00 | 1.09M |
| 2026-07-30 | KRW 6,900.00 | -5.48% | KRW 6,600.00 | KRW 7,500.00 | KRW 6,600.00 | 1.04M |
| 2026-07-29 | KRW 7,300.00 | -6.17% | KRW 8,010.00 | KRW 8,270.00 | KRW 6,780.00 | 863.10K |
| 2026-07-28 | KRW 7,780.00 | -12.49% | KRW 8,340.00 | KRW 8,600.00 | KRW 7,610.00 | 634.37K |
| 2026-07-27 | KRW 8,890.00 | +4.22% | KRW 8,650.00 | KRW 8,950.00 | KRW 8,400.00 | 445.95K |
| 2026-07-24 | KRW 8,530.00 | -5.85% | KRW 9,000.00 | KRW 9,130.00 | KRW 8,530.00 | 367.75K |
| 2026-07-23 | KRW 9,060.00 | +2.26% | KRW 9,030.00 | KRW 9,270.00 | KRW 8,740.00 | 266.34K |
| 2026-07-22 | KRW 8,860.00 | -6.83% | KRW 9,850.00 | KRW 10,030.00 | KRW 8,860.00 | 337.21K |
| 2026-07-21 | KRW 9,510.00 | +9.94% | KRW 8,650.00 | KRW 9,770.00 | KRW 8,650.00 | 656.80K |
| 2026-07-20 | KRW 8,650.00 | -6.89% | KRW 9,100.00 | KRW 9,440.00 | KRW 8,600.00 | 425.83K |
| 2026-07-16 | KRW 9,290.00 | -8.38% | KRW 9,990.00 | KRW 10,300.00 | KRW 9,270.00 | 405.57K |
| 2026-07-15 | KRW 10,140.00 | +11.18% | KRW 9,630.00 | KRW 10,250.00 | KRW 9,310.00 | 694.51K |
| 2026-07-14 | KRW 9,120.00 | +1.22% | KRW 9,010.00 | KRW 9,520.00 | KRW 7,950.00 | 876.09K |
| 2026-07-13 | KRW 9,010.00 | -5.56% | KRW 9,550.00 | KRW 10,320.00 | KRW 8,920.00 | 653.93K |
| 2026-07-10 | KRW 9,540.00 | +20.00% | KRW 8,290.00 | KRW 9,720.00 | KRW 8,230.00 | 942.11K |
| 2026-07-09 | KRW 7,950.00 | +2.19% | KRW 7,710.00 | KRW 8,490.00 | KRW 7,710.00 | 639.32K |
| 2026-07-08 | KRW 7,780.00 | -8.47% | KRW 8,120.00 | KRW 8,300.00 | KRW 7,660.00 | 702.93K |
| 2026-07-07 | KRW 8,500.00 | -10.53% | KRW 9,450.00 | KRW 9,730.00 | KRW 8,250.00 | 1.45M |
| 2026-07-06 | KRW 9,500.00 | -11.63% | KRW 10,750.00 | KRW 10,860.00 | KRW 9,330.00 | 946.29K |
| 2026-07-03 | KRW 10,750.00 | +3.37% | KRW 10,500.00 | KRW 10,900.00 | KRW 9,900.00 | 426.54K |
| 2026-07-02 | KRW 10,400.00 | -17.00% | KRW 12,000.00 | KRW 12,010.00 | KRW 10,400.00 | 592.03K |
| 2026-07-01 | KRW 12,530.00 | +15.48% | KRW 10,920.00 | KRW 12,830.00 | KRW 10,210.00 | 1.05M |
| 2026-06-30 | KRW 10,850.00 | -0.73% | KRW 10,930.00 | KRW 11,990.00 | KRW 10,740.00 | 356.56K |
| 2026-06-29 | KRW 10,930.00 | +6.63% | KRW 10,250.00 | KRW 10,980.00 | KRW 10,140.00 | 324.53K |
| 2026-06-26 | KRW 10,250.00 | -7.82% | KRW 10,630.00 | KRW 11,230.00 | KRW 10,000.00 | 768.25K |
| 2026-06-25 | KRW 11,120.00 | -4.14% | KRW 11,900.00 | KRW 12,500.00 | KRW 10,960.00 | 419.78K |
| 2026-06-24 | KRW 11,600.00 | -0.85% | KRW 11,700.00 | KRW 12,140.00 | KRW 11,250.00 | 550.37K |
| 2026-06-23 | KRW 11,700.00 | -13.27% | KRW 13,510.00 | KRW 13,550.00 | KRW 11,500.00 | 678.49K |
| 2026-06-22 | KRW 13,490.00 | +7.15% | KRW 12,400.00 | KRW 13,980.00 | KRW 12,170.00 | 1.19M |
| 2026-06-19 | KRW 12,590.00 | -7.77% | KRW 13,760.00 | KRW 13,840.00 | KRW 12,200.00 | 1.03M |
| 2026-06-18 | KRW 13,650.00 | -4.68% | KRW 14,130.00 | KRW 14,250.00 | KRW 13,560.00 | 530.05K |
| 2026-06-17 | KRW 14,320.00 | -0.56% | KRW 14,400.00 | KRW 15,380.00 | KRW 14,050.00 | 755.48K |
| 2026-06-16 | KRW 14,400.00 | -1.91% | KRW 14,750.00 | KRW 15,320.00 | KRW 14,230.00 | 602.06K |
| 2026-06-15 | KRW 14,680.00 | +1.38% | KRW 14,990.00 | KRW 15,090.00 | KRW 14,110.00 | 769.29K |
| 2026-06-12 | KRW 14,480.00 | +0.84% | KRW 14,960.00 | KRW 15,700.00 | KRW 14,090.00 | 1.14M |
| 2026-06-11 | KRW 14,360.00 | +10.12% | KRW 12,890.00 | KRW 14,500.00 | KRW 12,470.00 | 1.01M |
| 2026-06-10 | KRW 13,040.00 | -6.52% | KRW 13,430.00 | KRW 14,530.00 | KRW 12,600.00 | 439 |
| 2026-06-09 | KRW 13,950.00 | +7.39% | KRW 13,720.00 | KRW 14,400.00 | KRW 12,900.00 | 1.24M |
| 2026-06-08 | KRW 12,990.00 | -10.41% | KRW 12,500.00 | KRW 13,950.00 | KRW 12,410.00 | 1.12M |
| 2026-06-05 | KRW 14,500.00 | -3.40% | KRW 14,280.00 | KRW 15,490.00 | KRW 14,210.00 | 2.55M |
| 2026-06-04 | KRW 15,010.00 | +29.96% | KRW 11,780.00 | KRW 15,010.00 | KRW 11,780.00 | 2.92M |
| 2026-06-02 | KRW 11,550.00 | -5.71% | KRW 12,250.00 | KRW 12,250.00 | KRW 10,900.00 | 1.34M |
| 2026-06-01 | KRW 12,250.00 | -5.70% | KRW 13,150.00 | KRW 13,460.00 | KRW 11,900.00 | 2.37M |
| 2026-05-29 | KRW 12,990.00 | -15.70% | KRW 15,710.00 | KRW 15,710.00 | KRW 11,440.00 | 6.48M |
| 2026-05-28 | KRW 15,410.00 | -4.99% | KRW 16,220.00 | KRW 16,370.00 | KRW 14,970.00 | 883.04K |
| 2026-05-27 | KRW 16,220.00 | -8.77% | KRW 18,100.00 | KRW 18,100.00 | KRW 16,190.00 | 1.26M |
| 2026-05-26 | KRW 17,780.00 | -5.88% | KRW 18,900.00 | KRW 19,270.00 | KRW 17,100.00 | 1.78M |
| 2026-05-22 | KRW 18,890.00 | +11.12% | KRW 17,000.00 | KRW 19,220.00 | KRW 16,760.00 | 2.13M |