DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 18,530.00 | 18,750.00 | 18,090.00 | 18,370.00 | 18,370.00 | 171,996 |
| 2024-01-31 | 18,500.00 | 19,630.00 | 18,340.00 | 18,580.00 | 18,580.00 | 235,340 |
| 2024-01-30 | 19,070.00 | 19,280.00 | 18,520.00 | 18,540.00 | 18,540.00 | 132,689 |
| 2024-01-29 | 18,700.00 | 19,590.00 | 18,240.00 | 19,070.00 | 19,070.00 | 337,189 |
| 2024-01-26 | 17,800.00 | 18,730.00 | 17,800.00 | 18,640.00 | 18,640.00 | 210,395 |
| 2024-01-25 | 19,070.00 | 19,290.00 | 18,080.00 | 18,260.00 | 18,260.00 | 342,845 |
| 2024-01-24 | 19,660.00 | 19,990.00 | 18,860.00 | 19,070.00 | 19,070.00 | 338,388 |
| 2024-01-23 | 19,960.00 | 20,100.00 | 19,380.00 | 19,500.00 | 19,500.00 | 478,126 |
| 2024-01-22 | 21,650.00 | 21,700.00 | 20,150.00 | 20,200.00 | 20,200.00 | 720,455 |
| 2024-01-19 | 19,970.00 | 24,200.00 | 19,970.00 | 21,600.00 | 21,600.00 | 3,047,358 |
| 2024-01-18 | 19,310.00 | 20,400.00 | 19,010.00 | 19,960.00 | 19,960.00 | 155,057 |
| 2024-01-17 | 20,100.00 | 20,450.00 | 19,370.00 | 19,380.00 | 19,380.00 | 186,123 |
| 2024-01-16 | 20,000.00 | 20,700.00 | 19,680.00 | 20,100.00 | 20,100.00 | 254,115 |
| 2024-01-15 | 18,770.00 | 20,500.00 | 18,650.00 | 19,950.00 | 19,950.00 | 349,165 |
| 2024-01-12 | 19,140.00 | 19,260.00 | 18,750.00 | 18,770.00 | 18,770.00 | 91,656 |
| 2024-01-11 | 19,220.00 | 19,640.00 | 19,080.00 | 19,290.00 | 19,290.00 | 112,730 |
| 2024-01-10 | 19,660.00 | 20,450.00 | 19,210.00 | 19,310.00 | 19,310.00 | 407,669 |
| 2024-01-09 | 19,430.00 | 19,690.00 | 19,110.00 | 19,280.00 | 19,280.00 | 93,812 |
| 2024-01-08 | 19,600.00 | 20,350.00 | 19,300.00 | 19,430.00 | 19,430.00 | 232,875 |
| 2024-01-05 | 18,500.00 | 19,580.00 | 18,500.00 | 19,300.00 | 19,300.00 | 217,388 |
| 2024-01-04 | 18,650.00 | 18,870.00 | 18,500.00 | 18,540.00 | 18,540.00 | 76,543 |
| 2024-01-03 | 18,990.00 | 18,990.00 | 18,550.00 | 18,580.00 | 18,580.00 | 87,354 |
| 2024-01-02 | 18,690.00 | 19,410.00 | 18,690.00 | 18,990.00 | 18,990.00 | 119,115 |
| 2023-12-28 | 18,740.00 | 18,910.00 | 18,450.00 | 18,690.00 | 18,690.00 | 90,507 |
| 2023-12-27 | 18,510.00 | 18,870.00 | 18,470.00 | 18,730.00 | 18,730.00 | 78,571 |
| 2023-12-26 | 19,000.00 | 19,000.00 | 18,340.00 | 18,340.00 | 18,340.00 | 156,665 |
| 2023-12-22 | 19,740.00 | 20,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 109,953 |
| 2023-12-21 | 19,800.00 | 20,100.00 | 19,500.00 | 19,620.00 | 19,620.00 | 121,052 |
| 2023-12-20 | 20,400.00 | 20,500.00 | 19,760.00 | 20,150.00 | 20,150.00 | 139,220 |
| 2023-12-19 | 20,850.00 | 20,850.00 | 19,990.00 | 20,200.00 | 20,200.00 | 212,514 |
| 2023-12-18 | 20,150.00 | 21,300.00 | 20,000.00 | 20,900.00 | 20,900.00 | 536,370 |
| 2023-12-15 | 19,500.00 | 21,800.00 | 19,090.00 | 20,850.00 | 20,850.00 | 1,290,947 |
| 2023-12-14 | 19,690.00 | 19,800.00 | 19,100.00 | 19,410.00 | 19,410.00 | 136,825 |
| 2023-12-13 | 19,980.00 | 19,980.00 | 19,370.00 | 19,390.00 | 19,390.00 | 184,453 |
| 2023-12-12 | 20,600.00 | 21,000.00 | 20,150.00 | 20,200.00 | 20,200.00 | 237,273 |
| 2023-12-11 | 20,550.00 | 21,050.00 | 20,100.00 | 20,350.00 | 20,350.00 | 367,782 |
| 2023-12-08 | 18,580.00 | 21,150.00 | 18,340.00 | 20,750.00 | 20,750.00 | 910,910 |
| 2023-12-07 | 19,330.00 | 19,350.00 | 17,900.00 | 18,440.00 | 18,440.00 | 504,635 |
| 2023-12-06 | 19,700.00 | 19,820.00 | 18,950.00 | 19,270.00 | 19,270.00 | 324,675 |
| 2023-12-05 | 19,060.00 | 20,500.00 | 18,320.00 | 19,550.00 | 19,550.00 | 955,031 |
| 2023-12-04 | 18,500.00 | 21,400.00 | 18,400.00 | 19,350.00 | 19,350.00 | 3,349,519 |
| 2023-12-01 | 17,090.00 | 17,350.00 | 16,750.00 | 17,170.00 | 17,170.00 | 102,828 |
| 2023-11-30 | 16,370.00 | 18,420.00 | 16,350.00 | 16,770.00 | 16,770.00 | 556,891 |
| 2023-11-29 | 16,850.00 | 16,950.00 | 16,360.00 | 16,420.00 | 16,420.00 | 77,953 |
| 2023-11-28 | 16,830.00 | 17,130.00 | 16,740.00 | 16,840.00 | 16,840.00 | 74,838 |
| 2023-11-27 | 17,180.00 | 17,180.00 | 16,790.00 | 16,830.00 | 16,830.00 | 89,144 |
| 2023-11-24 | 17,250.00 | 17,360.00 | 16,990.00 | 17,180.00 | 17,180.00 | 93,178 |
| 2023-11-23 | 17,690.00 | 17,690.00 | 17,210.00 | 17,250.00 | 17,250.00 | 85,925 |
| 2023-11-22 | 17,930.00 | 17,930.00 | 17,300.00 | 17,550.00 | 17,550.00 | 99,162 |
| 2023-11-21 | 18,150.00 | 18,240.00 | 17,900.00 | 17,930.00 | 17,930.00 | 65,603 |
| 2023-11-20 | 17,920.00 | 18,410.00 | 17,920.00 | 18,160.00 | 18,160.00 | 65,010 |
| 2023-11-17 | 18,850.00 | 18,850.00 | 17,870.00 | 17,920.00 | 17,920.00 | 133,013 |
| 2023-11-16 | 18,590.00 | 19,110.00 | 18,300.00 | 18,800.00 | 18,800.00 | 140,901 |
| 2023-11-15 | 17,950.00 | 18,750.00 | 17,610.00 | 18,260.00 | 18,260.00 | 200,075 |
| 2023-11-14 | 17,250.00 | 18,090.00 | 17,250.00 | 17,930.00 | 17,930.00 | 79,503 |
| 2023-11-13 | 17,530.00 | 17,700.00 | 17,050.00 | 17,200.00 | 17,200.00 | 102,696 |
| 2023-11-10 | 18,010.00 | 18,010.00 | 17,410.00 | 17,440.00 | 17,440.00 | 88,845 |
| 2023-11-09 | 18,860.00 | 18,860.00 | 18,090.00 | 18,230.00 | 18,230.00 | 68,395 |
| 2023-11-08 | 19,090.00 | 19,530.00 | 18,510.00 | 18,550.00 | 18,550.00 | 117,977 |
| 2023-11-07 | 19,950.00 | 19,980.00 | 18,410.00 | 18,910.00 | 18,910.00 | 272,508 |
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.