Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 13,250.00 | 13,450.00 | 13,050.00 | 13,200.00 | 13,200.00 | 100,356 |
| 2021-11-22 | 13,900.00 | 14,300.00 | 13,150.00 | 13,350.00 | 13,350.00 | 292,165 |
| 2021-11-19 | 13,900.00 | 14,500.00 | 13,800.00 | 13,900.00 | 13,900.00 | 502,940 |
| 2021-11-18 | 12,900.00 | 13,950.00 | 12,800.00 | 13,850.00 | 13,850.00 | 422,975 |
| 2021-11-17 | 13,450.00 | 13,450.00 | 12,700.00 | 13,100.00 | 13,100.00 | 375,276 |
| 2021-11-16 | 13,600.00 | 14,000.00 | 13,150.00 | 13,350.00 | 13,350.00 | 292,828 |
| 2021-11-15 | 14,450.00 | 14,650.00 | 13,600.00 | 13,600.00 | 13,600.00 | 591,373 |
| 2021-11-12 | 12,950.00 | 14,450.00 | 12,850.00 | 14,350.00 | 14,350.00 | 1,012,499 |
| 2021-11-11 | 12,500.00 | 13,000.00 | 12,400.00 | 12,850.00 | 12,850.00 | 369,437 |
| 2021-11-10 | 12,700.00 | 12,700.00 | 12,450.00 | 12,650.00 | 12,650.00 | 143,204 |
| 2021-11-09 | 12,600.00 | 12,950.00 | 12,400.00 | 12,700.00 | 12,700.00 | 116,921 |
| 2021-11-08 | 13,300.00 | 13,300.00 | 12,450.00 | 12,500.00 | 12,500.00 | 197,645 |
| 2021-11-05 | 12,750.00 | 13,300.00 | 12,600.00 | 12,900.00 | 12,900.00 | 145,368 |
| 2021-11-04 | 13,000.00 | 13,150.00 | 12,300.00 | 12,650.00 | 12,650.00 | 208,105 |
| 2021-11-03 | 13,350.00 | 13,350.00 | 12,750.00 | 12,800.00 | 12,800.00 | 138,191 |
| 2021-11-02 | 13,150.00 | 13,850.00 | 13,150.00 | 13,250.00 | 13,250.00 | 224,293 |
| 2021-11-01 | 13,600.00 | 13,650.00 | 12,600.00 | 13,300.00 | 13,300.00 | 371,610 |
| 2021-10-29 | 14,200.00 | 14,250.00 | 13,250.00 | 13,600.00 | 13,600.00 | 269,015 |
| 2021-10-28 | 13,400.00 | 14,350.00 | 13,250.00 | 13,950.00 | 13,950.00 | 467,272 |
| 2021-10-27 | 12,900.00 | 14,000.00 | 12,700.00 | 13,400.00 | 13,400.00 | 753,420 |
| 2021-10-26 | 12,650.00 | 12,900.00 | 12,150.00 | 12,800.00 | 12,800.00 | 273,112 |
| 2021-10-25 | 11,800.00 | 12,800.00 | 11,550.00 | 12,600.00 | 12,600.00 | 268,241 |
| 2021-10-22 | 11,900.00 | 12,150.00 | 11,800.00 | 12,000.00 | 12,000.00 | 117,131 |
| 2021-10-21 | 12,400.00 | 12,400.00 | 11,950.00 | 12,000.00 | 12,000.00 | 165,360 |
| 2021-10-20 | 12,450.00 | 13,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 562,144 |
| 2021-10-19 | 11,450.00 | 13,050.00 | 11,450.00 | 12,450.00 | 12,450.00 | 464,858 |
| 2021-10-18 | 11,750.00 | 11,750.00 | 11,350.00 | 11,400.00 | 11,400.00 | 166,195 |
| 2021-10-15 | 11,850.00 | 11,900.00 | 11,450.00 | 11,600.00 | 11,600.00 | 251,370 |
| 2021-10-14 | 11,100.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | 205,098 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.