DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 18,220.00 | 18,720.00 | 18,010.00 | 18,190.00 | 18,190.00 | 118,929 |
| 2023-11-02 | 17,660.00 | 18,110.00 | 16,470.00 | 18,000.00 | 18,000.00 | 208,118 |
| 2023-11-01 | 18,560.00 | 19,290.00 | 17,060.00 | 17,340.00 | 17,340.00 | 279,410 |
| 2023-10-31 | 19,240.00 | 19,260.00 | 18,550.00 | 18,550.00 | 18,550.00 | 112,669 |
| 2023-10-30 | 18,580.00 | 19,870.00 | 18,570.00 | 18,990.00 | 18,990.00 | 106,501 |
| 2023-10-27 | 19,000.00 | 19,500.00 | 18,590.00 | 18,860.00 | 18,860.00 | 143,040 |
| 2023-10-26 | 18,950.00 | 19,370.00 | 18,400.00 | 18,650.00 | 18,650.00 | 186,264 |
| 2023-10-25 | 19,600.00 | 20,150.00 | 19,060.00 | 19,180.00 | 19,180.00 | 312,635 |
| 2023-10-24 | 18,340.00 | 19,600.00 | 18,080.00 | 19,600.00 | 19,600.00 | 653,593 |
| 2023-10-23 | 18,040.00 | 18,240.00 | 16,850.00 | 17,090.00 | 17,090.00 | 300,050 |
| 2023-10-20 | 19,030.00 | 19,090.00 | 18,210.00 | 18,540.00 | 18,540.00 | 216,155 |
| 2023-10-19 | 19,060.00 | 19,590.00 | 18,510.00 | 19,150.00 | 19,150.00 | 422,036 |
| 2023-10-18 | 19,590.00 | 20,550.00 | 18,810.00 | 19,150.00 | 19,150.00 | 1,513,515 |
| 2023-10-17 | 18,450.00 | 18,490.00 | 17,730.00 | 17,980.00 | 17,980.00 | 404,016 |
| 2023-10-16 | 16,510.00 | 18,250.00 | 16,260.00 | 18,210.00 | 18,210.00 | 1,342,607 |
| 2023-10-13 | 16,000.00 | 16,100.00 | 15,800.00 | 15,880.00 | 15,880.00 | 36,599 |
| 2023-10-12 | 15,350.00 | 16,180.00 | 15,350.00 | 16,000.00 | 16,000.00 | 82,652 |
| 2023-10-11 | 15,250.00 | 15,870.00 | 15,250.00 | 15,340.00 | 15,340.00 | 80,872 |
| 2023-10-10 | 15,220.00 | 16,240.00 | 14,970.00 | 15,250.00 | 15,250.00 | 205,399 |
| 2023-10-06 | 14,410.00 | 15,250.00 | 14,410.00 | 15,140.00 | 15,140.00 | 60,698 |
| 2023-10-05 | 14,450.00 | 15,170.00 | 14,450.00 | 14,780.00 | 14,780.00 | 76,454 |
| 2023-10-04 | 14,470.00 | 14,600.00 | 14,110.00 | 14,490.00 | 14,490.00 | 52,013 |
| 2023-09-27 | 13,680.00 | 14,540.00 | 13,680.00 | 14,470.00 | 14,470.00 | 54,718 |
| 2023-09-26 | 14,070.00 | 14,290.00 | 14,030.00 | 14,040.00 | 14,040.00 | 48,552 |
| 2023-09-25 | 13,840.00 | 14,480.00 | 13,840.00 | 14,150.00 | 14,150.00 | 46,363 |
| 2023-09-22 | 13,870.00 | 14,230.00 | 13,830.00 | 14,020.00 | 14,020.00 | 37,378 |
| 2023-09-21 | 13,980.00 | 14,760.00 | 13,980.00 | 14,140.00 | 14,140.00 | 88,724 |
| 2023-09-20 | 13,960.00 | 14,070.00 | 13,820.00 | 14,030.00 | 14,030.00 | 33,534 |
| 2023-09-19 | 14,160.00 | 14,340.00 | 13,980.00 | 14,030.00 | 14,030.00 | 37,854 |
| 2023-09-18 | 14,600.00 | 14,600.00 | 14,250.00 | 14,270.00 | 14,270.00 | 45,256 |
| 2023-09-15 | 14,320.00 | 14,830.00 | 14,210.00 | 14,600.00 | 14,600.00 | 61,443 |
| 2023-09-14 | 14,000.00 | 14,380.00 | 14,000.00 | 14,300.00 | 14,300.00 | 29,508 |
| 2023-09-13 | 14,270.00 | 14,520.00 | 13,990.00 | 13,990.00 | 13,990.00 | 64,780 |
| 2023-09-12 | 14,650.00 | 14,800.00 | 14,150.00 | 14,310.00 | 14,310.00 | 56,171 |
| 2023-09-11 | 14,860.00 | 14,880.00 | 14,620.00 | 14,630.00 | 14,630.00 | 39,026 |
| 2023-09-08 | 15,210.00 | 15,320.00 | 14,900.00 | 14,940.00 | 14,940.00 | 63,775 |
| 2023-09-07 | 15,200.00 | 15,570.00 | 15,130.00 | 15,300.00 | 15,300.00 | 30,827 |
| 2023-09-06 | 15,360.00 | 15,390.00 | 15,230.00 | 15,230.00 | 15,230.00 | 30,791 |
| 2023-09-05 | 15,370.00 | 15,740.00 | 15,240.00 | 15,360.00 | 15,360.00 | 28,961 |
| 2023-09-04 | 15,640.00 | 15,740.00 | 15,230.00 | 15,370.00 | 15,370.00 | 44,670 |
| 2023-09-01 | 15,070.00 | 15,740.00 | 15,070.00 | 15,630.00 | 15,630.00 | 85,807 |
| 2023-08-31 | 15,200.00 | 15,350.00 | 15,010.00 | 15,090.00 | 15,090.00 | 36,327 |
| 2023-08-30 | 15,130.00 | 15,440.00 | 15,080.00 | 15,190.00 | 15,190.00 | 37,692 |
| 2023-08-29 | 14,850.00 | 15,170.00 | 14,850.00 | 15,010.00 | 15,010.00 | 37,608 |
| 2023-08-28 | 14,710.00 | 14,920.00 | 14,650.00 | 14,840.00 | 14,840.00 | 38,023 |
| 2023-08-25 | 15,000.00 | 15,100.00 | 14,690.00 | 14,710.00 | 14,710.00 | 28,024 |
| 2023-08-24 | 14,940.00 | 15,200.00 | 14,710.00 | 14,950.00 | 14,950.00 | 40,366 |
| 2023-08-23 | 14,780.00 | 14,930.00 | 14,650.00 | 14,650.00 | 14,650.00 | 39,534 |
| 2023-08-22 | 15,060.00 | 15,220.00 | 14,810.00 | 14,810.00 | 14,810.00 | 32,904 |
| 2023-08-21 | 15,160.00 | 15,240.00 | 15,020.00 | 15,030.00 | 15,030.00 | 24,916 |
| 2023-08-18 | 14,640.00 | 15,400.00 | 14,420.00 | 15,160.00 | 15,160.00 | 68,789 |
| 2023-08-17 | 14,410.00 | 14,960.00 | 14,150.00 | 14,900.00 | 14,900.00 | 54,532 |
| 2023-08-16 | 15,060.00 | 15,170.00 | 14,620.00 | 14,640.00 | 14,640.00 | 70,582 |
| 2023-08-14 | 15,510.00 | 15,590.00 | 15,170.00 | 15,170.00 | 15,170.00 | 42,388 |
| 2023-08-11 | 15,360.00 | 15,620.00 | 15,360.00 | 15,450.00 | 15,450.00 | 34,301 |
| 2023-08-10 | 15,570.00 | 15,570.00 | 15,290.00 | 15,350.00 | 15,350.00 | 34,966 |
| 2023-08-09 | 15,200.00 | 15,790.00 | 15,140.00 | 15,570.00 | 15,570.00 | 65,345 |
| 2023-08-08 | 15,320.00 | 15,450.00 | 15,160.00 | 15,200.00 | 15,200.00 | 45,670 |
| 2023-08-07 | 15,420.00 | 15,580.00 | 15,150.00 | 15,310.00 | 15,310.00 | 51,406 |
| 2023-08-04 | 15,600.00 | 15,770.00 | 15,410.00 | 15,520.00 | 15,520.00 | 37,837 |
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.