DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 38,800.00 | 40,400.00 | 37,650.00 | 40,050.00 | 40,050.00 | 498,994 |
| 2024-07-26 | 39,900.00 | 39,900.00 | 37,200.00 | 39,200.00 | 39,200.00 | 662,773 |
| 2024-07-25 | 39,700.00 | 41,100.00 | 39,100.00 | 40,100.00 | 40,100.00 | 304,952 |
| 2024-07-24 | 40,200.00 | 42,450.00 | 40,200.00 | 40,700.00 | 40,700.00 | 259,375 |
| 2024-07-23 | 42,100.00 | 42,850.00 | 40,500.00 | 40,600.00 | 40,600.00 | 317,289 |
| 2024-07-22 | 44,700.00 | 44,800.00 | 41,600.00 | 41,950.00 | 41,950.00 | 350,083 |
| 2024-07-19 | 44,250.00 | 45,100.00 | 43,100.00 | 44,500.00 | 44,500.00 | 279,919 |
| 2024-07-18 | 44,400.00 | 45,600.00 | 43,450.00 | 44,200.00 | 44,200.00 | 477,165 |
| 2024-07-17 | 45,700.00 | 48,400.00 | 44,900.00 | 46,200.00 | 46,200.00 | 648,140 |
| 2024-07-16 | 46,900.00 | 47,350.00 | 45,000.00 | 45,150.00 | 45,150.00 | 747,811 |
| 2024-07-15 | 49,800.00 | 50,300.00 | 48,200.00 | 48,200.00 | 48,200.00 | 380,690 |
| 2024-07-12 | 50,800.00 | 52,000.00 | 48,550.00 | 50,000.00 | 50,000.00 | 520,945 |
| 2024-07-11 | 53,500.00 | 54,100.00 | 51,000.00 | 51,500.00 | 51,500.00 | 394,679 |
| 2024-07-10 | 54,000.00 | 56,900.00 | 51,800.00 | 53,500.00 | 53,500.00 | 1,178,189 |
| 2024-07-09 | 53,100.00 | 55,900.00 | 52,100.00 | 55,500.00 | 55,500.00 | 621,000 |
| 2024-07-08 | 52,900.00 | 53,300.00 | 49,900.00 | 53,100.00 | 53,100.00 | 957,349 |
| 2024-07-05 | 52,700.00 | 56,200.00 | 52,100.00 | 54,100.00 | 54,100.00 | 523,135 |
| 2024-07-04 | 54,200.00 | 56,000.00 | 53,500.00 | 54,300.00 | 54,300.00 | 523,381 |
| 2024-07-03 | 53,300.00 | 55,200.00 | 49,650.00 | 54,400.00 | 54,400.00 | 850,299 |
| 2024-07-02 | 54,700.00 | 55,600.00 | 51,500.00 | 51,800.00 | 51,800.00 | 392,770 |
| 2024-07-01 | 53,800.00 | 57,400.00 | 51,500.00 | 54,700.00 | 54,700.00 | 662,969 |
| 2024-06-28 | 53,000.00 | 56,100.00 | 52,500.00 | 54,100.00 | 54,100.00 | 459,173 |
| 2024-06-27 | 52,500.00 | 56,600.00 | 52,200.00 | 52,500.00 | 52,500.00 | 691,569 |
| 2024-06-26 | 54,000.00 | 54,900.00 | 51,000.00 | 51,200.00 | 51,200.00 | 524,946 |
| 2024-06-25 | 57,500.00 | 57,900.00 | 53,000.00 | 54,000.00 | 54,000.00 | 632,306 |
| 2024-06-24 | 64,100.00 | 67,500.00 | 55,200.00 | 57,700.00 | 57,700.00 | 1,665,513 |
| 2024-06-21 | 58,100.00 | 61,400.00 | 56,700.00 | 61,400.00 | 61,400.00 | 592,349 |
| 2024-06-20 | 61,100.00 | 61,400.00 | 56,100.00 | 58,800.00 | 58,800.00 | 803,253 |
| 2024-06-19 | 53,600.00 | 62,600.00 | 53,600.00 | 61,200.00 | 61,200.00 | 1,686,908 |
| 2024-06-18 | 53,800.00 | 55,000.00 | 51,800.00 | 54,100.00 | 54,100.00 | 721,647 |
| 2024-06-17 | 55,400.00 | 58,900.00 | 54,200.00 | 54,300.00 | 54,300.00 | 555,155 |
| 2024-06-14 | 57,700.00 | 58,700.00 | 54,400.00 | 57,100.00 | 57,100.00 | 836,153 |
| 2024-06-13 | 50,100.00 | 59,800.00 | 49,850.00 | 57,700.00 | 57,700.00 | 2,647,092 |
| 2024-06-12 | 56,000.00 | 59,600.00 | 49,100.00 | 50,300.00 | 50,300.00 | 2,257,688 |
| 2024-06-11 | 51,000.00 | 52,500.00 | 50,500.00 | 52,300.00 | 52,300.00 | 1,086,998 |
| 2024-06-10 | 42,000.00 | 53,600.00 | 41,850.00 | 51,000.00 | 51,000.00 | 4,160,061 |
| 2024-06-07 | 40,100.00 | 43,300.00 | 39,850.00 | 41,300.00 | 41,300.00 | 815,808 |
| 2024-06-05 | 38,650.00 | 40,350.00 | 38,500.00 | 39,100.00 | 39,100.00 | 441,289 |
| 2024-06-04 | 36,500.00 | 39,000.00 | 36,300.00 | 38,350.00 | 38,350.00 | 812,419 |
| 2024-06-03 | 35,850.00 | 37,700.00 | 35,150.00 | 35,400.00 | 35,400.00 | 357,343 |
| 2024-05-31 | 35,100.00 | 36,600.00 | 34,800.00 | 35,800.00 | 35,800.00 | 250,253 |
| 2024-05-30 | 36,200.00 | 36,950.00 | 34,950.00 | 35,550.00 | 35,550.00 | 234,447 |
| 2024-05-29 | 36,000.00 | 37,900.00 | 34,600.00 | 36,150.00 | 36,150.00 | 596,490 |
| 2024-05-28 | 35,450.00 | 37,350.00 | 34,400.00 | 36,550.00 | 36,550.00 | 353,359 |
| 2024-05-27 | 34,650.00 | 36,000.00 | 33,000.00 | 35,500.00 | 35,500.00 | 674,491 |
| 2024-05-24 | 35,900.00 | 36,250.00 | 34,600.00 | 34,700.00 | 34,700.00 | 327,054 |
| 2024-05-23 | 35,000.00 | 36,700.00 | 34,300.00 | 36,450.00 | 36,450.00 | 315,649 |
| 2024-05-22 | 35,000.00 | 36,450.00 | 34,050.00 | 35,200.00 | 35,200.00 | 600,480 |
| 2024-05-21 | 36,800.00 | 37,200.00 | 35,000.00 | 35,750.00 | 35,750.00 | 427,069 |
| 2024-05-20 | 37,000.00 | 38,250.00 | 36,600.00 | 36,850.00 | 36,850.00 | 213,111 |
| 2024-05-17 | 37,800.00 | 38,500.00 | 36,500.00 | 37,550.00 | 37,550.00 | 403,619 |
| 2024-05-16 | 38,850.00 | 39,650.00 | 38,050.00 | 38,100.00 | 38,100.00 | 281,608 |
| 2024-05-14 | 37,950.00 | 39,150.00 | 37,200.00 | 38,600.00 | 38,600.00 | 319,105 |
| 2024-05-13 | 37,950.00 | 39,050.00 | 37,300.00 | 37,550.00 | 37,550.00 | 371,561 |
| 2024-05-10 | 38,150.00 | 38,400.00 | 36,600.00 | 37,450.00 | 37,450.00 | 657,448 |
| 2024-05-09 | 39,150.00 | 40,400.00 | 38,350.00 | 38,500.00 | 38,500.00 | 524,075 |
| 2024-05-08 | 40,250.00 | 40,250.00 | 38,500.00 | 39,000.00 | 39,000.00 | 353,235 |
| 2024-05-07 | 41,050.00 | 41,550.00 | 39,500.00 | 39,600.00 | 39,600.00 | 696,891 |
| 2024-05-03 | 43,550.00 | 43,600.00 | 41,350.00 | 41,750.00 | 41,750.00 | 1,039,886 |
| 2024-05-02 | 41,400.00 | 45,200.00 | 41,300.00 | 44,500.00 | 44,500.00 | 1,326,990 |
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.