DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 15,600.00 | 15,770.00 | 15,410.00 | 15,520.00 | 15,520.00 | 37,837 |
| 2023-08-03 | 15,640.00 | 15,680.00 | 15,240.00 | 15,640.00 | 15,640.00 | 59,978 |
| 2023-08-02 | 15,890.00 | 16,130.00 | 15,560.00 | 15,680.00 | 15,680.00 | 90,256 |
| 2023-08-01 | 16,200.00 | 16,210.00 | 15,800.00 | 16,090.00 | 16,090.00 | 82,944 |
| 2023-07-31 | 16,590.00 | 16,590.00 | 16,090.00 | 16,110.00 | 16,110.00 | 78,839 |
| 2023-07-28 | 15,500.00 | 16,420.00 | 15,500.00 | 16,350.00 | 16,350.00 | 78,694 |
| 2023-07-27 | 14,910.00 | 15,990.00 | 14,910.00 | 15,660.00 | 15,660.00 | 106,999 |
| 2023-07-26 | 16,030.00 | 16,030.00 | 15,070.00 | 15,110.00 | 15,110.00 | 237,757 |
| 2023-07-25 | 16,460.00 | 16,550.00 | 15,970.00 | 16,000.00 | 16,000.00 | 174,589 |
| 2023-07-24 | 17,050.00 | 17,050.00 | 16,390.00 | 16,400.00 | 16,400.00 | 180,649 |
| 2023-07-21 | 17,330.00 | 17,350.00 | 17,080.00 | 17,120.00 | 17,120.00 | 76,528 |
| 2023-07-20 | 17,030.00 | 17,720.00 | 17,030.00 | 17,470.00 | 17,470.00 | 87,354 |
| 2023-07-19 | 18,100.00 | 18,110.00 | 17,300.00 | 17,390.00 | 17,390.00 | 127,229 |
| 2023-07-18 | 17,770.00 | 18,190.00 | 17,600.00 | 17,950.00 | 17,950.00 | 106,841 |
| 2023-07-17 | 17,530.00 | 17,940.00 | 17,300.00 | 17,770.00 | 17,770.00 | 66,687 |
| 2023-07-14 | 17,880.00 | 17,880.00 | 17,410.00 | 17,520.00 | 17,520.00 | 77,762 |
| 2023-07-13 | 17,600.00 | 17,940.00 | 17,600.00 | 17,720.00 | 17,720.00 | 64,387 |
| 2023-07-12 | 17,190.00 | 17,580.00 | 17,140.00 | 17,540.00 | 17,540.00 | 65,748 |
| 2023-07-11 | 17,060.00 | 17,340.00 | 17,060.00 | 17,230.00 | 17,230.00 | 67,306 |
| 2023-07-10 | 17,820.00 | 17,900.00 | 17,020.00 | 17,030.00 | 17,030.00 | 145,958 |
| 2023-07-07 | 18,150.00 | 18,320.00 | 17,800.00 | 17,820.00 | 17,820.00 | 85,691 |
| 2023-07-06 | 19,210.00 | 19,300.00 | 18,170.00 | 18,240.00 | 18,240.00 | 189,036 |
| 2023-07-05 | 19,000.00 | 19,650.00 | 18,650.00 | 19,210.00 | 19,210.00 | 313,016 |
| 2023-07-04 | 18,480.00 | 19,210.00 | 18,300.00 | 18,940.00 | 18,940.00 | 176,231 |
| 2023-07-03 | 17,640.00 | 18,510.00 | 17,640.00 | 18,330.00 | 18,330.00 | 129,162 |
| 2023-06-30 | 17,850.00 | 17,970.00 | 17,430.00 | 17,630.00 | 17,630.00 | 106,248 |
| 2023-06-29 | 17,840.00 | 18,220.00 | 17,840.00 | 17,850.00 | 17,850.00 | 71,154 |
| 2023-06-28 | 18,240.00 | 18,240.00 | 17,910.00 | 17,910.00 | 17,910.00 | 72,325 |
| 2023-06-27 | 18,060.00 | 18,240.00 | 17,900.00 | 18,090.00 | 18,090.00 | 74,947 |
| 2023-06-26 | 18,250.00 | 18,270.00 | 17,920.00 | 18,150.00 | 18,150.00 | 82,088 |
| 2023-06-23 | 18,060.00 | 18,390.00 | 18,060.00 | 18,140.00 | 18,140.00 | 82,646 |
| 2023-06-22 | 18,210.00 | 18,540.00 | 18,050.00 | 18,150.00 | 18,150.00 | 71,214 |
| 2023-06-21 | 18,850.00 | 19,020.00 | 18,230.00 | 18,230.00 | 18,230.00 | 157,671 |
| 2023-06-20 | 19,210.00 | 19,210.00 | 18,800.00 | 18,870.00 | 18,870.00 | 123,403 |
| 2023-06-19 | 19,550.00 | 19,590.00 | 19,160.00 | 19,210.00 | 19,210.00 | 109,641 |
| 2023-06-16 | 19,700.00 | 19,730.00 | 19,230.00 | 19,550.00 | 19,550.00 | 133,770 |
| 2023-06-15 | 19,150.00 | 19,780.00 | 18,950.00 | 19,440.00 | 19,440.00 | 256,965 |
| 2023-06-14 | 19,490.00 | 19,950.00 | 18,890.00 | 19,010.00 | 19,010.00 | 463,111 |
| 2023-06-13 | 19,390.00 | 19,450.00 | 19,070.00 | 19,260.00 | 19,260.00 | 217,289 |
| 2023-06-12 | 19,110.00 | 19,610.00 | 19,030.00 | 19,190.00 | 19,190.00 | 126,204 |
| 2023-06-09 | 18,770.00 | 19,360.00 | 18,770.00 | 19,110.00 | 19,110.00 | 155,628 |
| 2023-06-08 | 18,950.00 | 19,000.00 | 18,630.00 | 18,680.00 | 18,680.00 | 111,901 |
| 2023-06-07 | 19,120.00 | 19,230.00 | 18,910.00 | 19,050.00 | 19,050.00 | 94,833 |
| 2023-06-05 | 19,160.00 | 19,160.00 | 18,920.00 | 19,060.00 | 19,060.00 | 82,798 |
| 2023-06-02 | 19,250.00 | 19,380.00 | 18,880.00 | 18,990.00 | 18,990.00 | 144,068 |
| 2023-06-01 | 19,130.00 | 19,240.00 | 18,870.00 | 19,120.00 | 19,120.00 | 71,747 |
| 2023-05-31 | 19,680.00 | 19,710.00 | 19,030.00 | 19,190.00 | 19,190.00 | 186,679 |
| 2023-05-30 | 18,740.00 | 19,500.00 | 18,580.00 | 19,500.00 | 19,500.00 | 233,243 |
| 2023-05-26 | 18,450.00 | 18,990.00 | 18,340.00 | 18,480.00 | 18,480.00 | 141,146 |
| 2023-05-25 | 18,800.00 | 19,030.00 | 18,270.00 | 18,330.00 | 18,330.00 | 206,040 |
| 2023-05-24 | 18,780.00 | 19,050.00 | 18,490.00 | 18,760.00 | 18,760.00 | 77,178 |
| 2023-05-23 | 18,930.00 | 19,100.00 | 18,630.00 | 18,850.00 | 18,850.00 | 151,426 |
| 2023-05-22 | 18,400.00 | 18,760.00 | 18,290.00 | 18,690.00 | 18,690.00 | 160,904 |
| 2023-05-19 | 18,650.00 | 19,230.00 | 18,100.00 | 18,350.00 | 18,350.00 | 332,036 |
| 2023-05-18 | 18,360.00 | 18,700.00 | 18,330.00 | 18,550.00 | 18,550.00 | 101,345 |
| 2023-05-17 | 17,820.00 | 18,490.00 | 17,750.00 | 18,260.00 | 18,260.00 | 111,364 |
| 2023-05-16 | 18,000.00 | 18,340.00 | 17,560.00 | 17,950.00 | 17,950.00 | 134,668 |
| 2023-05-15 | 17,810.00 | 18,030.00 | 17,400.00 | 17,880.00 | 17,880.00 | 139,130 |
| 2023-05-12 | 18,150.00 | 18,370.00 | 17,800.00 | 18,000.00 | 18,000.00 | 119,284 |
| 2023-05-11 | 18,250.00 | 18,680.00 | 18,060.00 | 18,150.00 | 18,150.00 | 142,669 |
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.