DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 15,920.00 | 15,990.00 | 15,550.00 | 15,720.00 | 15,720.00 | 47,751 |
| 2023-02-09 | 15,740.00 | 15,940.00 | 15,670.00 | 15,920.00 | 15,920.00 | 36,481 |
| 2023-02-08 | 15,990.00 | 15,990.00 | 15,620.00 | 15,750.00 | 15,750.00 | 64,470 |
| 2023-02-07 | 15,350.00 | 15,910.00 | 15,340.00 | 15,850.00 | 15,850.00 | 114,084 |
| 2023-02-06 | 14,770.00 | 15,420.00 | 14,670.00 | 15,200.00 | 15,200.00 | 70,697 |
| 2023-02-03 | 15,040.00 | 15,040.00 | 14,750.00 | 14,870.00 | 14,870.00 | 30,613 |
| 2023-02-02 | 14,850.00 | 15,040.00 | 14,750.00 | 14,980.00 | 14,980.00 | 61,507 |
| 2023-02-01 | 14,440.00 | 14,840.00 | 14,440.00 | 14,690.00 | 14,690.00 | 41,704 |
| 2023-01-31 | 14,460.00 | 14,610.00 | 14,210.00 | 14,500.00 | 14,500.00 | 32,180 |
| 2023-01-30 | 14,700.00 | 14,720.00 | 14,400.00 | 14,460.00 | 14,460.00 | 40,951 |
| 2023-01-27 | 14,750.00 | 14,870.00 | 14,640.00 | 14,700.00 | 14,700.00 | 47,611 |
| 2023-01-26 | 14,580.00 | 14,780.00 | 14,410.00 | 14,760.00 | 14,760.00 | 54,981 |
| 2023-01-25 | 14,250.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 126,270 |
| 2023-01-20 | 13,850.00 | 14,150.00 | 13,850.00 | 14,150.00 | 14,150.00 | 20,667 |
| 2023-01-19 | 13,900.00 | 14,050.00 | 13,750.00 | 13,950.00 | 13,950.00 | 23,181 |
| 2023-01-18 | 14,150.00 | 14,200.00 | 13,850.00 | 13,950.00 | 13,950.00 | 41,123 |
| 2023-01-17 | 14,450.00 | 14,550.00 | 14,100.00 | 14,150.00 | 14,150.00 | 29,610 |
| 2023-01-16 | 14,450.00 | 14,600.00 | 14,200.00 | 14,450.00 | 14,450.00 | 39,839 |
| 2023-01-13 | 14,450.00 | 14,500.00 | 14,100.00 | 14,450.00 | 14,450.00 | 36,414 |
| 2023-01-12 | 14,650.00 | 14,650.00 | 14,350.00 | 14,450.00 | 14,450.00 | 31,213 |
| 2023-01-11 | 14,400.00 | 14,650.00 | 14,400.00 | 14,550.00 | 14,550.00 | 17,189 |
| 2023-01-10 | 14,150.00 | 14,650.00 | 14,150.00 | 14,400.00 | 14,400.00 | 34,842 |
| 2023-01-09 | 14,200.00 | 14,400.00 | 14,150.00 | 14,350.00 | 14,350.00 | 27,873 |
| 2023-01-06 | 13,500.00 | 14,250.00 | 13,500.00 | 14,050.00 | 14,050.00 | 41,352 |
| 2023-01-05 | 14,050.00 | 14,050.00 | 13,550.00 | 13,700.00 | 13,700.00 | 40,269 |
| 2023-01-04 | 13,350.00 | 14,000.00 | 13,250.00 | 13,850.00 | 13,850.00 | 60,287 |
| 2023-01-03 | 13,450.00 | 13,600.00 | 12,950.00 | 13,600.00 | 13,600.00 | 58,431 |
| 2023-01-02 | 13,450.00 | 13,900.00 | 13,200.00 | 13,250.00 | 13,250.00 | 42,486 |
| 2022-12-29 | 14,150.00 | 14,300.00 | 12,950.00 | 13,500.00 | 13,500.00 | 81,373 |
| 2022-12-28 | 14,000.00 | 14,550.00 | 13,950.00 | 14,150.00 | 14,150.00 | 73,520 |
| 2022-12-27 | 14,000.00 | 14,250.00 | 13,900.00 | 14,200.00 | 14,200.00 | 87,215 |
| 2022-12-26 | 13,850.00 | 14,150.00 | 13,750.00 | 14,100.00 | 14,100.00 | 43,755 |
| 2022-12-23 | 14,500.00 | 14,600.00 | 13,950.00 | 14,000.00 | 14,000.00 | 107,955 |
| 2022-12-22 | 14,700.00 | 14,850.00 | 14,650.00 | 14,750.00 | 14,750.00 | 34,173 |
| 2022-12-21 | 14,750.00 | 14,900.00 | 14,500.00 | 14,650.00 | 14,650.00 | 66,969 |
| 2022-12-20 | 15,050.00 | 15,150.00 | 14,750.00 | 14,750.00 | 14,750.00 | 63,714 |
| 2022-12-19 | 15,450.00 | 15,500.00 | 15,150.00 | 15,200.00 | 15,200.00 | 62,165 |
| 2022-12-16 | 15,500.00 | 15,850.00 | 15,400.00 | 15,450.00 | 15,450.00 | 62,483 |
| 2022-12-15 | 15,950.00 | 16,300.00 | 15,850.00 | 15,900.00 | 15,900.00 | 51,751 |
| 2022-12-14 | 15,600.00 | 16,150.00 | 15,500.00 | 16,000.00 | 16,000.00 | 66,441 |
| 2022-12-13 | 15,850.00 | 15,950.00 | 15,500.00 | 15,500.00 | 15,500.00 | 73,212 |
| 2022-12-12 | 16,350.00 | 16,350.00 | 15,700.00 | 15,850.00 | 15,850.00 | 89,939 |
| 2022-12-09 | 16,700.00 | 16,700.00 | 16,200.00 | 16,350.00 | 16,350.00 | 53,774 |
| 2022-12-08 | 16,400.00 | 16,550.00 | 16,300.00 | 16,500.00 | 16,500.00 | 46,265 |
| 2022-12-07 | 16,250.00 | 16,550.00 | 16,250.00 | 16,400.00 | 16,400.00 | 41,101 |
| 2022-12-06 | 16,600.00 | 16,700.00 | 16,300.00 | 16,450.00 | 16,450.00 | 58,739 |
| 2022-12-05 | 17,000.00 | 17,450.00 | 16,800.00 | 16,800.00 | 16,800.00 | 78,164 |
| 2022-12-02 | 16,700.00 | 17,100.00 | 16,500.00 | 17,000.00 | 17,000.00 | 63,433 |
| 2022-12-01 | 17,000.00 | 17,150.00 | 16,750.00 | 16,850.00 | 16,850.00 | 65,733 |
| 2022-11-30 | 16,600.00 | 16,900.00 | 16,550.00 | 16,650.00 | 16,650.00 | 36,072 |
| 2022-11-29 | 16,350.00 | 16,850.00 | 16,350.00 | 16,750.00 | 16,750.00 | 35,856 |
| 2022-11-28 | 16,900.00 | 16,900.00 | 16,400.00 | 16,650.00 | 16,650.00 | 72,726 |
| 2022-11-25 | 17,100.00 | 17,300.00 | 16,750.00 | 17,000.00 | 17,000.00 | 58,984 |
| 2022-11-24 | 16,650.00 | 17,200.00 | 16,650.00 | 17,100.00 | 17,100.00 | 102,576 |
| 2022-11-23 | 16,350.00 | 16,800.00 | 16,350.00 | 16,450.00 | 16,450.00 | 67,480 |
| 2022-11-22 | 16,400.00 | 16,500.00 | 15,950.00 | 16,250.00 | 16,250.00 | 81,086 |
| 2022-11-21 | 16,800.00 | 16,900.00 | 16,300.00 | 16,350.00 | 16,350.00 | 72,279 |
| 2022-11-18 | 17,050.00 | 17,250.00 | 16,850.00 | 16,900.00 | 16,900.00 | 59,124 |
| 2022-11-17 | 17,500.00 | 17,500.00 | 16,900.00 | 17,100.00 | 17,100.00 | 88,853 |
| 2022-11-16 | 17,900.00 | 17,950.00 | 17,400.00 | 17,550.00 | 17,550.00 | 72,309 |
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.