DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 40,600.00 | 42,550.00 | 39,200.00 | 40,850.00 | 40,850.00 | 613,495 |
| 2024-04-29 | 39,250.00 | 40,700.00 | 38,300.00 | 40,400.00 | 40,400.00 | 373,683 |
| 2024-04-26 | 39,550.00 | 40,200.00 | 38,500.00 | 38,700.00 | 38,700.00 | 301,217 |
| 2024-04-25 | 40,600.00 | 40,850.00 | 39,150.00 | 40,400.00 | 40,400.00 | 371,619 |
| 2024-04-24 | 38,600.00 | 41,600.00 | 37,600.00 | 41,100.00 | 41,100.00 | 762,946 |
| 2024-04-23 | 36,600.00 | 38,200.00 | 36,450.00 | 37,300.00 | 37,300.00 | 233,408 |
| 2024-04-22 | 35,500.00 | 36,800.00 | 33,900.00 | 36,550.00 | 36,550.00 | 575,545 |
| 2024-04-19 | 38,350.00 | 38,500.00 | 35,500.00 | 35,950.00 | 35,950.00 | 507,835 |
| 2024-04-18 | 37,950.00 | 39,400.00 | 37,850.00 | 38,100.00 | 38,100.00 | 358,228 |
| 2024-04-17 | 40,600.00 | 41,350.00 | 37,850.00 | 38,100.00 | 38,100.00 | 459,676 |
| 2024-04-16 | 39,850.00 | 41,650.00 | 38,200.00 | 40,150.00 | 40,150.00 | 635,614 |
| 2024-04-15 | 41,550.00 | 43,250.00 | 40,300.00 | 40,500.00 | 40,500.00 | 1,593,370 |
| 2024-04-12 | 41,250.00 | 41,650.00 | 39,700.00 | 40,100.00 | 40,100.00 | 378,548 |
| 2024-04-11 | 40,500.00 | 42,500.00 | 39,450.00 | 40,700.00 | 40,700.00 | 689,452 |
| 2024-04-09 | 38,250.00 | 41,500.00 | 37,950.00 | 40,050.00 | 40,050.00 | 892,724 |
| 2024-04-08 | 38,200.00 | 40,450.00 | 36,150.00 | 37,450.00 | 37,450.00 | 686,365 |
| 2024-04-05 | 36,750.00 | 38,800.00 | 36,350.00 | 38,150.00 | 38,150.00 | 371,410 |
| 2024-04-04 | 39,100.00 | 39,950.00 | 37,400.00 | 37,700.00 | 37,700.00 | 564,983 |
| 2024-04-03 | 38,000.00 | 41,750.00 | 37,600.00 | 39,350.00 | 39,350.00 | 945,170 |
| 2024-04-02 | 38,900.00 | 40,350.00 | 38,250.00 | 38,900.00 | 38,900.00 | 574,270 |
| 2024-04-01 | 40,450.00 | 41,350.00 | 38,800.00 | 39,300.00 | 39,300.00 | 549,687 |
| 2024-03-29 | 44,000.00 | 44,150.00 | 40,450.00 | 40,450.00 | 40,450.00 | 863,509 |
| 2024-03-28 | 39,900.00 | 46,900.00 | 39,600.00 | 44,000.00 | 44,000.00 | 3,122,338 |
| 2024-03-27 | 40,900.00 | 41,650.00 | 36,700.00 | 40,000.00 | 40,000.00 | 1,944,606 |
| 2024-03-26 | 39,650.00 | 44,600.00 | 39,350.00 | 42,350.00 | 42,350.00 | 1,796,595 |
| 2024-03-25 | 36,650.00 | 43,650.00 | 36,250.00 | 40,300.00 | 40,300.00 | 3,428,776 |
| 2024-03-22 | 35,800.00 | 39,200.00 | 35,700.00 | 35,800.00 | 35,800.00 | 663,469 |
| 2024-03-21 | 36,550.00 | 38,450.00 | 35,600.00 | 36,500.00 | 36,500.00 | 1,054,591 |
| 2024-03-20 | 34,200.00 | 35,400.00 | 32,700.00 | 35,000.00 | 35,000.00 | 492,263 |
| 2024-03-19 | 35,600.00 | 35,850.00 | 33,650.00 | 34,500.00 | 34,500.00 | 467,632 |
| 2024-03-18 | 34,000.00 | 35,800.00 | 33,150.00 | 34,500.00 | 34,500.00 | 988,551 |
| 2024-03-15 | 28,800.00 | 33,950.00 | 28,500.00 | 32,600.00 | 32,600.00 | 1,442,902 |
| 2024-03-14 | 32,100.00 | 32,600.00 | 30,950.00 | 31,050.00 | 31,050.00 | 373,205 |
| 2024-03-13 | 33,150.00 | 35,500.00 | 31,500.00 | 32,200.00 | 32,200.00 | 962,051 |
| 2024-03-12 | 32,900.00 | 33,700.00 | 31,300.00 | 32,900.00 | 32,900.00 | 654,369 |
| 2024-03-11 | 31,800.00 | 33,950.00 | 31,350.00 | 32,600.00 | 32,600.00 | 902,822 |
| 2024-03-08 | 34,400.00 | 37,600.00 | 30,800.00 | 32,500.00 | 32,500.00 | 3,215,861 |
| 2024-03-07 | 34,950.00 | 35,600.00 | 33,000.00 | 33,450.00 | 33,450.00 | 1,019,790 |
| 2024-03-06 | 36,950.00 | 37,300.00 | 34,600.00 | 34,950.00 | 34,950.00 | 1,047,688 |
| 2024-03-05 | 38,350.00 | 39,300.00 | 35,650.00 | 37,600.00 | 37,600.00 | 2,280,831 |
| 2024-03-04 | 29,500.00 | 38,650.00 | 29,250.00 | 38,650.00 | 38,650.00 | 6,799,480 |
| 2024-02-29 | 27,750.00 | 31,750.00 | 27,750.00 | 29,750.00 | 29,750.00 | 3,491,664 |
| 2024-02-28 | 27,450.00 | 27,750.00 | 26,350.00 | 26,850.00 | 26,850.00 | 659,472 |
| 2024-02-27 | 28,600.00 | 30,250.00 | 27,450.00 | 27,900.00 | 27,900.00 | 982,036 |
| 2024-02-26 | 27,700.00 | 29,500.00 | 26,850.00 | 28,250.00 | 28,250.00 | 810,361 |
| 2024-02-23 | 27,000.00 | 30,500.00 | 26,500.00 | 28,200.00 | 28,200.00 | 3,460,822 |
| 2024-02-22 | 29,750.00 | 29,800.00 | 25,800.00 | 26,050.00 | 26,050.00 | 2,162,742 |
| 2024-02-21 | 31,000.00 | 32,700.00 | 28,750.00 | 29,750.00 | 29,750.00 | 1,935,486 |
| 2024-02-20 | 26,250.00 | 31,900.00 | 26,200.00 | 31,450.00 | 31,450.00 | 4,693,755 |
| 2024-02-19 | 25,700.00 | 26,900.00 | 25,050.00 | 25,300.00 | 25,300.00 | 714,717 |
| 2024-02-16 | 26,050.00 | 28,600.00 | 25,250.00 | 26,400.00 | 26,400.00 | 1,749,198 |
| 2024-02-15 | 24,050.00 | 24,950.00 | 23,300.00 | 24,950.00 | 24,950.00 | 856,820 |
| 2024-02-14 | 21,550.00 | 24,000.00 | 21,450.00 | 23,850.00 | 23,850.00 | 2,170,851 |
| 2024-02-13 | 21,000.00 | 21,500.00 | 20,600.00 | 20,900.00 | 20,900.00 | 283,895 |
| 2024-02-08 | 20,150.00 | 21,550.00 | 19,770.00 | 20,650.00 | 20,650.00 | 455,305 |
| 2024-02-07 | 20,750.00 | 21,250.00 | 19,870.00 | 19,990.00 | 19,990.00 | 437,264 |
| 2024-02-06 | 19,200.00 | 21,250.00 | 18,950.00 | 20,750.00 | 20,750.00 | 1,241,692 |
| 2024-02-05 | 19,300.00 | 19,690.00 | 18,970.00 | 19,200.00 | 19,200.00 | 163,893 |
| 2024-02-02 | 18,370.00 | 19,440.00 | 18,370.00 | 19,060.00 | 19,060.00 | 202,867 |
| 2024-02-01 | 18,530.00 | 18,750.00 | 18,090.00 | 18,370.00 | 18,370.00 | 171,996 |
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.