DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 18,680.00 | 18,790.00 | 18,060.00 | 18,130.00 | 18,130.00 | 162,982 |
| 2023-05-09 | 19,030.00 | 19,180.00 | 18,280.00 | 18,680.00 | 18,680.00 | 194,754 |
| 2023-05-08 | 19,300.00 | 19,630.00 | 18,850.00 | 19,000.00 | 19,000.00 | 172,198 |
| 2023-05-04 | 19,820.00 | 19,870.00 | 19,050.00 | 19,200.00 | 19,200.00 | 204,597 |
| 2023-05-03 | 19,900.00 | 20,100.00 | 19,770.00 | 19,840.00 | 19,840.00 | 130,018 |
| 2023-05-02 | 19,860.00 | 20,600.00 | 19,860.00 | 20,150.00 | 20,150.00 | 173,998 |
| 2023-04-28 | 21,650.00 | 21,650.00 | 19,940.00 | 20,000.00 | 20,000.00 | 258,446 |
| 2023-04-27 | 19,840.00 | 20,700.00 | 19,550.00 | 20,550.00 | 20,550.00 | 259,976 |
| 2023-04-26 | 20,300.00 | 20,850.00 | 19,750.00 | 19,950.00 | 19,950.00 | 318,884 |
| 2023-04-25 | 22,600.00 | 22,950.00 | 20,300.00 | 20,600.00 | 20,600.00 | 588,421 |
| 2023-04-24 | 23,800.00 | 23,900.00 | 22,300.00 | 22,700.00 | 22,700.00 | 323,370 |
| 2023-04-21 | 23,800.00 | 24,800.00 | 23,400.00 | 23,650.00 | 23,650.00 | 855,408 |
| 2023-04-20 | 24,000.00 | 24,900.00 | 22,950.00 | 22,950.00 | 22,950.00 | 684,431 |
| 2023-04-19 | 22,600.00 | 24,850.00 | 22,550.00 | 23,850.00 | 23,850.00 | 1,056,990 |
| 2023-04-18 | 23,100.00 | 23,150.00 | 22,200.00 | 22,400.00 | 22,400.00 | 367,798 |
| 2023-04-17 | 23,700.00 | 23,750.00 | 22,700.00 | 23,100.00 | 23,100.00 | 343,467 |
| 2023-04-14 | 24,500.00 | 24,600.00 | 23,600.00 | 23,950.00 | 23,950.00 | 358,738 |
| 2023-04-13 | 23,700.00 | 24,700.00 | 22,900.00 | 24,300.00 | 24,300.00 | 773,230 |
| 2023-04-12 | 24,150.00 | 24,750.00 | 23,400.00 | 23,450.00 | 23,450.00 | 586,982 |
| 2023-04-11 | 24,850.00 | 25,450.00 | 23,300.00 | 24,250.00 | 24,250.00 | 1,029,658 |
| 2023-04-10 | 24,900.00 | 25,750.00 | 24,050.00 | 24,600.00 | 24,600.00 | 2,265,976 |
| 2023-04-07 | 21,550.00 | 25,350.00 | 21,050.00 | 24,050.00 | 24,050.00 | 5,149,335 |
| 2023-04-06 | 19,290.00 | 20,800.00 | 18,730.00 | 20,500.00 | 20,500.00 | 538,259 |
| 2023-04-05 | 19,110.00 | 19,450.00 | 18,900.00 | 19,430.00 | 19,430.00 | 267,134 |
| 2023-04-04 | 19,580.00 | 19,590.00 | 18,720.00 | 18,790.00 | 18,790.00 | 278,963 |
| 2023-04-03 | 19,610.00 | 19,750.00 | 18,900.00 | 19,580.00 | 19,580.00 | 272,431 |
| 2023-03-31 | 20,950.00 | 20,950.00 | 19,500.00 | 19,510.00 | 19,510.00 | 387,126 |
| 2023-03-30 | 21,650.00 | 21,850.00 | 20,500.00 | 20,800.00 | 20,800.00 | 467,274 |
| 2023-03-29 | 19,850.00 | 21,800.00 | 19,770.00 | 21,400.00 | 21,400.00 | 1,188,149 |
| 2023-03-28 | 20,000.00 | 20,150.00 | 19,570.00 | 19,760.00 | 19,760.00 | 266,440 |
| 2023-03-27 | 19,800.00 | 19,950.00 | 19,310.00 | 19,540.00 | 19,540.00 | 247,500 |
| 2023-03-24 | 19,030.00 | 19,790.00 | 18,960.00 | 19,300.00 | 19,300.00 | 275,801 |
| 2023-03-23 | 18,920.00 | 20,350.00 | 18,430.00 | 18,840.00 | 18,840.00 | 700,503 |
| 2023-03-22 | 18,720.00 | 19,120.00 | 18,320.00 | 18,920.00 | 18,920.00 | 279,114 |
| 2023-03-21 | 18,210.00 | 18,910.00 | 18,210.00 | 18,260.00 | 18,260.00 | 166,179 |
| 2023-03-20 | 17,740.00 | 18,460.00 | 17,520.00 | 18,200.00 | 18,200.00 | 139,352 |
| 2023-03-17 | 17,960.00 | 18,700.00 | 17,810.00 | 18,000.00 | 18,000.00 | 250,129 |
| 2023-03-16 | 16,700.00 | 18,300.00 | 16,610.00 | 17,790.00 | 17,790.00 | 343,985 |
| 2023-03-15 | 16,500.00 | 17,100.00 | 16,310.00 | 16,650.00 | 16,650.00 | 198,181 |
| 2023-03-14 | 17,250.00 | 17,250.00 | 16,000.00 | 16,000.00 | 16,000.00 | 204,592 |
| 2023-03-13 | 17,400.00 | 17,590.00 | 16,920.00 | 17,340.00 | 17,340.00 | 148,027 |
| 2023-03-10 | 18,050.00 | 18,510.00 | 17,650.00 | 17,650.00 | 17,650.00 | 182,225 |
| 2023-03-09 | 19,310.00 | 19,380.00 | 17,950.00 | 18,600.00 | 18,600.00 | 312,195 |
| 2023-03-08 | 18,880.00 | 19,400.00 | 18,440.00 | 19,040.00 | 19,040.00 | 300,915 |
| 2023-03-07 | 18,860.00 | 19,950.00 | 18,180.00 | 18,880.00 | 18,880.00 | 935,522 |
| 2023-03-06 | 18,000.00 | 21,000.00 | 17,450.00 | 18,810.00 | 18,810.00 | 1,691,563 |
| 2023-03-03 | 16,740.00 | 17,900.00 | 16,510.00 | 17,560.00 | 17,560.00 | 517,904 |
| 2023-03-02 | 16,680.00 | 17,170.00 | 16,500.00 | 16,720.00 | 16,720.00 | 241,238 |
| 2023-02-28 | 15,060.00 | 16,510.00 | 15,010.00 | 16,510.00 | 16,510.00 | 257,764 |
| 2023-02-27 | 15,160.00 | 15,170.00 | 14,720.00 | 15,070.00 | 15,070.00 | 32,305 |
| 2023-02-24 | 15,540.00 | 15,690.00 | 15,170.00 | 15,170.00 | 15,170.00 | 41,103 |
| 2023-02-23 | 15,730.00 | 15,760.00 | 15,420.00 | 15,530.00 | 15,530.00 | 45,093 |
| 2023-02-22 | 15,700.00 | 15,870.00 | 15,650.00 | 15,730.00 | 15,730.00 | 34,970 |
| 2023-02-21 | 15,800.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 40,893 |
| 2023-02-20 | 15,750.00 | 15,990.00 | 15,350.00 | 15,860.00 | 15,860.00 | 45,265 |
| 2023-02-17 | 15,850.00 | 16,050.00 | 15,720.00 | 15,740.00 | 15,740.00 | 46,892 |
| 2023-02-16 | 15,650.00 | 16,230.00 | 15,500.00 | 16,150.00 | 16,150.00 | 109,232 |
| 2023-02-15 | 16,080.00 | 16,100.00 | 15,630.00 | 15,630.00 | 15,630.00 | 60,502 |
| 2023-02-14 | 15,550.00 | 16,010.00 | 15,350.00 | 15,720.00 | 15,720.00 | 95,206 |
| 2023-02-13 | 15,610.00 | 15,670.00 | 15,020.00 | 15,330.00 | 15,330.00 | 42,067 |
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.