Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,323.50 +10.00 (+0.23%) Dow Futures
33,839.00 +48.00 (+0.14%) Nasdaq Futures
14,783.25 +44.25 (+0.30%) Russell 2000 Futures
1,798.20 +5.20 (+0.29%) Crude Oil
94.50 +0.82 (+0.88%) Gold
1,894.00 +3.10 (+0.16%)
Duksan Hi Metal Co.,Ltd (077360.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 6,820.00 | 7,010.00 | 6,720.00 | 7,000.00 | 7,000.00 | 261,339 |
| Sep 26, 2023 | 7,130.00 | 7,180.00 | 6,800.00 | 6,950.00 | 6,950.00 | 278,903 |
| Sep 25, 2023 | 7,070.00 | 7,250.00 | 7,050.00 | 7,150.00 | 7,150.00 | 114,581 |
| Sep 22, 2023 | 7,030.00 | 7,160.00 | 6,830.00 | 7,110.00 | 7,110.00 | 168,429 |
| Sep 21, 2023 | 7,190.00 | 7,330.00 | 7,020.00 | 7,040.00 | 7,040.00 | 314,651 |
| Sep 20, 2023 | 7,270.00 | 7,430.00 | 7,250.00 | 7,400.00 | 7,400.00 | 262,375 |
| Sep 19, 2023 | 7,280.00 | 7,390.00 | 7,170.00 | 7,230.00 | 7,230.00 | 368,128 |
| Sep 18, 2023 | 7,610.00 | 7,640.00 | 7,270.00 | 7,290.00 | 7,290.00 | 421,687 |
| Sep 15, 2023 | 7,750.00 | 7,840.00 | 7,590.00 | 7,760.00 | 7,760.00 | 318,106 |
| Sep 14, 2023 | 7,610.00 | 7,770.00 | 7,580.00 | 7,750.00 | 7,750.00 | 235,826 |
| Sep 13, 2023 | 7,560.00 | 7,870.00 | 7,500.00 | 7,520.00 | 7,520.00 | 372,852 |
| Sep 12, 2023 | 7,790.00 | 7,840.00 | 7,550.00 | 7,560.00 | 7,560.00 | 335,435 |
| Sep 11, 2023 | 7,820.00 | 7,870.00 | 7,610.00 | 7,690.00 | 7,690.00 | 374,384 |
| Sep 08, 2023 | 8,140.00 | 8,140.00 | 7,750.00 | 7,900.00 | 7,900.00 | 523,995 |
| Sep 07, 2023 | 8,000.00 | 8,280.00 | 7,930.00 | 8,150.00 | 8,150.00 | 456,608 |
| Sep 06, 2023 | 8,370.00 | 8,420.00 | 8,110.00 | 8,110.00 | 8,110.00 | 571,383 |
| Sep 05, 2023 | 8,130.00 | 8,510.00 | 8,130.00 | 8,340.00 | 8,340.00 | 795,450 |
| Sep 04, 2023 | 8,750.00 | 8,820.00 | 8,110.00 | 8,230.00 | 8,230.00 | 1,459,042 |
| Sep 01, 2023 | 8,030.00 | 8,750.00 | 7,950.00 | 8,500.00 | 8,500.00 | 2,047,176 |
| Aug 31, 2023 | 8,080.00 | 8,090.00 | 7,960.00 | 8,010.00 | 8,010.00 | 450,733 |
| Aug 30, 2023 | 7,700.00 | 8,200.00 | 7,690.00 | 8,080.00 | 8,080.00 | 1,685,147 |
| Aug 29, 2023 | 7,600.00 | 7,630.00 | 7,410.00 | 7,520.00 | 7,520.00 | 308,980 |
| Aug 28, 2023 | 7,610.00 | 7,620.00 | 7,340.00 | 7,480.00 | 7,480.00 | 405,890 |
| Aug 25, 2023 | 7,560.00 | 7,870.00 | 7,540.00 | 7,580.00 | 7,580.00 | 634,682 |
| Aug 24, 2023 | 7,900.00 | 8,330.00 | 7,720.00 | 7,800.00 | 7,800.00 | 2,430,041 |
| Aug 23, 2023 | 7,430.00 | 7,950.00 | 7,400.00 | 7,530.00 | 7,530.00 | 1,444,686 |
| Aug 22, 2023 | 7,930.00 | 8,070.00 | 7,290.00 | 7,370.00 | 7,370.00 | 1,614,992 |
| Aug 21, 2023 | 7,750.00 | 8,950.00 | 7,500.00 | 8,050.00 | 8,050.00 | 7,090,812 |
| Aug 18, 2023 | 7,170.00 | 7,790.00 | 7,060.00 | 7,660.00 | 7,660.00 | 1,070,764 |
| Aug 17, 2023 | 6,940.00 | 7,420.00 | 6,930.00 | 7,320.00 | 7,320.00 | 598,187 |
| Aug 16, 2023 | 7,290.00 | 7,360.00 | 7,080.00 | 7,110.00 | 7,110.00 | 682,984 |
| Aug 14, 2023 | 7,430.00 | 7,530.00 | 7,340.00 | 7,380.00 | 7,380.00 | 325,498 |
| Aug 11, 2023 | 7,580.00 | 7,750.00 | 7,510.00 | 7,560.00 | 7,560.00 | 300,416 |
| Aug 10, 2023 | 7,600.00 | 7,600.00 | 7,340.00 | 7,560.00 | 7,560.00 | 430,520 |
| Aug 09, 2023 | 7,700.00 | 7,800.00 | 7,600.00 | 7,670.00 | 7,670.00 | 455,974 |
| Aug 08, 2023 | 8,000.00 | 8,040.00 | 7,650.00 | 7,710.00 | 7,710.00 | 548,355 |
| Aug 07, 2023 | 7,970.00 | 8,090.00 | 7,820.00 | 7,910.00 | 7,910.00 | 476,306 |
| Aug 04, 2023 | 8,090.00 | 8,330.00 | 7,970.00 | 8,100.00 | 8,100.00 | 381,096 |
| Aug 03, 2023 | 8,140.00 | 8,310.00 | 7,900.00 | 8,090.00 | 8,090.00 | 735,407 |
| Aug 02, 2023 | 8,660.00 | 8,800.00 | 8,120.00 | 8,210.00 | 8,210.00 | 1,137,694 |
| Aug 01, 2023 | 9,090.00 | 9,110.00 | 8,570.00 | 8,810.00 | 8,810.00 | 1,220,688 |
| Jul 31, 2023 | 9,160.00 | 9,240.00 | 8,830.00 | 9,100.00 | 9,100.00 | 1,198,222 |
| Jul 28, 2023 | 8,350.00 | 9,190.00 | 8,160.00 | 9,100.00 | 9,100.00 | 3,072,651 |
| Jul 27, 2023 | 7,910.00 | 8,480.00 | 7,890.00 | 8,300.00 | 8,300.00 | 1,246,330 |
| Jul 26, 2023 | 8,040.00 | 8,180.00 | 7,670.00 | 7,810.00 | 7,810.00 | 1,515,526 |
| Jul 25, 2023 | 8,300.00 | 8,470.00 | 8,020.00 | 8,040.00 | 8,040.00 | 1,492,763 |
| Jul 24, 2023 | 8,670.00 | 8,670.00 | 8,040.00 | 8,460.00 | 8,460.00 | 1,376,322 |
| Jul 21, 2023 | 8,900.00 | 8,920.00 | 8,500.00 | 8,640.00 | 8,640.00 | 1,236,309 |
| Jul 20, 2023 | 8,720.00 | 9,220.00 | 8,610.00 | 9,160.00 | 9,160.00 | 1,781,793 |
| Jul 19, 2023 | 8,930.00 | 9,030.00 | 8,500.00 | 8,640.00 | 8,640.00 | 1,758,620 |
| Jul 18, 2023 | 9,200.00 | 9,320.00 | 8,730.00 | 8,910.00 | 8,910.00 | 1,691,817 |
| Jul 17, 2023 | 9,400.00 | 9,870.00 | 9,020.00 | 9,180.00 | 9,180.00 | 1,922,216 |
| Jul 14, 2023 | 10,010.00 | 10,210.00 | 9,380.00 | 9,490.00 | 9,490.00 | 2,967,185 |
| Jul 13, 2023 | 9,660.00 | 10,640.00 | 9,350.00 | 9,800.00 | 9,800.00 | 5,579,259 |
| Jul 12, 2023 | 9,760.00 | 10,140.00 | 9,360.00 | 9,600.00 | 9,600.00 | 2,655,869 |
| Jul 11, 2023 | - | - | - | - | - | - |
| Jul 10, 2023 | 9,600.00 | 10,550.00 | 8,830.00 | 9,020.00 | 9,020.00 | 6,617,248 |
| Jul 07, 2023 | 8,710.00 | 9,890.00 | 8,480.00 | 9,240.00 | 9,240.00 | 5,123,836 |
| Jul 06, 2023 | 9,090.00 | 9,300.00 | 8,460.00 | 8,680.00 | 8,680.00 | 2,315,046 |
| Jul 05, 2023 | 8,820.00 | 9,500.00 | 8,720.00 | 9,150.00 | 9,150.00 | 5,652,556 |
| Jul 04, 2023 | 7,450.00 | 9,060.00 | 7,450.00 | 8,800.00 | 8,800.00 | 11,314,720 |
| Jul 03, 2023 | 7,090.00 | 7,480.00 | 7,050.00 | 7,350.00 | 7,350.00 | 1,009,618 |
| Jun 30, 2023 | 7,250.00 | 7,250.00 | 6,890.00 | 7,040.00 | 7,040.00 | 716,107 |
| Jun 29, 2023 | 7,070.00 | 7,370.00 | 7,070.00 | 7,210.00 | 7,210.00 | 684,711 |
| Jun 28, 2023 | 7,350.00 | 7,390.00 | 7,050.00 | 7,060.00 | 7,060.00 | 423,431 |
| Jun 27, 2023 | 7,090.00 | 7,320.00 | 7,020.00 | 7,200.00 | 7,200.00 | 475,507 |
| Jun 26, 2023 | 7,220.00 | 7,250.00 | 6,960.00 | 7,120.00 | 7,120.00 | 582,843 |
| Jun 23, 2023 | 6,920.00 | 7,250.00 | 6,910.00 | 7,220.00 | 7,220.00 | 1,149,724 |
| Jun 22, 2023 | 6,820.00 | 6,970.00 | 6,740.00 | 6,910.00 | 6,910.00 | 850,324 |
| Jun 21, 2023 | 7,320.00 | 7,400.00 | 6,840.00 | 6,900.00 | 6,900.00 | 1,321,451 |
| Jun 20, 2023 | 7,550.00 | 7,550.00 | 7,180.00 | 7,320.00 | 7,320.00 | 1,032,157 |
| Jun 19, 2023 | 7,750.00 | 7,890.00 | 7,340.00 | 7,550.00 | 7,550.00 | 1,411,425 |
| Jun 16, 2023 | 7,580.00 | 7,950.00 | 7,370.00 | 7,600.00 | 7,600.00 | 2,576,027 |
| Jun 15, 2023 | 6,810.00 | 7,740.00 | 6,800.00 | 7,680.00 | 7,680.00 | 6,469,314 |
| Jun 14, 2023 | 7,170.00 | 7,250.00 | 6,670.00 | 6,700.00 | 6,700.00 | 1,580,103 |
| Jun 13, 2023 | 6,470.00 | 7,100.00 | 6,470.00 | 7,000.00 | 7,000.00 | 2,210,691 |
| Jun 12, 2023 | 6,500.00 | 6,540.00 | 6,270.00 | 6,400.00 | 6,400.00 | 356,806 |
| Jun 09, 2023 | 6,560.00 | 6,570.00 | 6,400.00 | 6,480.00 | 6,480.00 | 326,488 |
| Jun 08, 2023 | 6,270.00 | 6,540.00 | 6,140.00 | 6,490.00 | 6,490.00 | 543,487 |
| Jun 07, 2023 | 6,340.00 | 6,380.00 | 6,230.00 | 6,320.00 | 6,320.00 | 239,682 |
| Jun 05, 2023 | 6,510.00 | 6,530.00 | 6,310.00 | 6,340.00 | 6,340.00 | 311,505 |
| Jun 02, 2023 | 6,640.00 | 6,650.00 | 6,420.00 | 6,510.00 | 6,510.00 | 676,552 |
| Jun 01, 2023 | 6,420.00 | 6,490.00 | 6,280.00 | 6,480.00 | 6,480.00 | 481,765 |
| May 31, 2023 | 6,350.00 | 6,520.00 | 6,220.00 | 6,360.00 | 6,360.00 | 524,207 |
| May 30, 2023 | 6,700.00 | 6,710.00 | 6,360.00 | 6,380.00 | 6,380.00 | 1,480,176 |
| May 26, 2023 | 6,120.00 | 6,880.00 | 6,100.00 | 6,380.00 | 6,380.00 | 7,351,576 |
| May 25, 2023 | 5,920.00 | 6,300.00 | 5,770.00 | 6,030.00 | 6,030.00 | 1,656,575 |
| May 24, 2023 | 5,700.00 | 5,780.00 | 5,640.00 | 5,760.00 | 5,760.00 | 52,015 |
| May 23, 2023 | 5,900.00 | 5,900.00 | 5,660.00 | 5,760.00 | 5,760.00 | 87,990 |
| May 22, 2023 | 5,870.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,850.00 | 85,825 |
| May 19, 2023 | 5,680.00 | 5,900.00 | 5,650.00 | 5,850.00 | 5,850.00 | 344,896 |
| May 18, 2023 | 5,560.00 | 5,660.00 | 5,530.00 | 5,630.00 | 5,630.00 | 95,050 |
| May 17, 2023 | 5,470.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,500.00 | 48,885 |
| May 16, 2023 | 5,420.00 | 5,600.00 | 5,370.00 | 5,410.00 | 5,410.00 | 70,896 |
| May 15, 2023 | 5,520.00 | 5,560.00 | 5,320.00 | 5,420.00 | 5,420.00 | 94,564 |
| May 12, 2023 | 5,530.00 | 5,540.00 | 5,370.00 | 5,520.00 | 5,520.00 | 83,150 |
| May 11, 2023 | 5,540.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,550.00 | 117,148 |
| May 10, 2023 | 5,540.00 | 5,680.00 | 5,480.00 | 5,520.00 | 5,520.00 | 145,913 |
| May 09, 2023 | 5,760.00 | 5,760.00 | 5,500.00 | 5,530.00 | 5,530.00 | 123,919 |
| May 08, 2023 | 5,710.00 | 5,870.00 | 5,710.00 | 5,760.00 | 5,760.00 | 110,173 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
