DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 17,350.00 | 17,950.00 | 17,200.00 | 17,750.00 | 17,750.00 | 124,940 |
| 2022-11-14 | 18,250.00 | 18,450.00 | 16,950.00 | 17,150.00 | 17,150.00 | 207,494 |
| 2022-11-11 | 18,150.00 | 18,400.00 | 17,800.00 | 18,250.00 | 18,250.00 | 213,693 |
| 2022-11-10 | 17,600.00 | 17,650.00 | 17,100.00 | 17,450.00 | 17,450.00 | 98,946 |
| 2022-11-09 | 18,150.00 | 18,150.00 | 17,650.00 | 17,850.00 | 17,850.00 | 124,111 |
| 2022-11-08 | 18,050.00 | 18,450.00 | 18,000.00 | 18,100.00 | 18,100.00 | 147,180 |
| 2022-11-07 | 18,000.00 | 18,100.00 | 17,650.00 | 17,900.00 | 17,900.00 | 75,234 |
| 2022-11-04 | 17,650.00 | 18,500.00 | 17,650.00 | 18,000.00 | 18,000.00 | 207,456 |
| 2022-11-03 | 17,000.00 | 17,800.00 | 16,800.00 | 17,650.00 | 17,650.00 | 105,124 |
| 2022-11-02 | 17,550.00 | 17,900.00 | 17,000.00 | 17,200.00 | 17,200.00 | 136,138 |
| 2022-11-01 | 17,450.00 | 17,950.00 | 17,150.00 | 17,500.00 | 17,500.00 | 131,895 |
| 2022-10-31 | 17,850.00 | 18,150.00 | 17,450.00 | 17,450.00 | 17,450.00 | 261,893 |
| 2022-10-28 | 17,050.00 | 17,750.00 | 16,500.00 | 17,050.00 | 17,050.00 | 165,403 |
| 2022-10-27 | 15,800.00 | 17,200.00 | 15,700.00 | 16,950.00 | 16,950.00 | 250,553 |
| 2022-10-26 | 16,500.00 | 16,500.00 | 15,600.00 | 15,700.00 | 15,700.00 | 104,445 |
| 2022-10-25 | 16,550.00 | 17,000.00 | 16,250.00 | 16,300.00 | 16,300.00 | 169,077 |
| 2022-10-24 | 16,350.00 | 16,900.00 | 16,150.00 | 16,450.00 | 16,450.00 | 115,696 |
| 2022-10-21 | 16,050.00 | 16,750.00 | 15,800.00 | 16,000.00 | 16,000.00 | 94,973 |
| 2022-10-20 | 16,050.00 | 16,300.00 | 15,700.00 | 16,000.00 | 16,000.00 | 89,425 |
| 2022-10-19 | 16,500.00 | 16,600.00 | 16,000.00 | 16,050.00 | 16,050.00 | 126,222 |
| 2022-10-18 | 16,700.00 | 16,750.00 | 16,050.00 | 16,400.00 | 16,400.00 | 103,525 |
| 2022-10-17 | 15,550.00 | 16,500.00 | 15,450.00 | 16,250.00 | 16,250.00 | 108,044 |
| 2022-10-14 | 15,450.00 | 16,050.00 | 15,250.00 | 15,950.00 | 15,950.00 | 129,684 |
| 2022-10-13 | 15,550.00 | 15,650.00 | 14,800.00 | 15,000.00 | 15,000.00 | 137,244 |
| 2022-10-12 | 15,900.00 | 16,400.00 | 15,400.00 | 15,750.00 | 15,750.00 | 157,648 |
| 2022-10-11 | 16,000.00 | 16,250.00 | 15,700.00 | 16,000.00 | 16,000.00 | 126,731 |
| 2022-10-07 | 16,750.00 | 17,350.00 | 16,700.00 | 16,750.00 | 16,750.00 | 108,722 |
| 2022-10-06 | 16,050.00 | 17,100.00 | 16,050.00 | 17,100.00 | 17,100.00 | 156,639 |
| 2022-10-05 | 16,600.00 | 16,800.00 | 15,750.00 | 15,750.00 | 15,750.00 | 110,506 |
| 2022-10-04 | 15,750.00 | 16,300.00 | 15,600.00 | 16,300.00 | 16,300.00 | 93,466 |
| 2022-09-30 | 15,200.00 | 15,700.00 | 14,950.00 | 15,300.00 | 15,300.00 | 228,501 |
| 2022-09-29 | 16,700.00 | 17,000.00 | 15,550.00 | 15,550.00 | 15,550.00 | 217,558 |
| 2022-09-28 | 17,550.00 | 17,800.00 | 16,050.00 | 16,250.00 | 16,250.00 | 321,310 |
| 2022-09-27 | 17,450.00 | 17,700.00 | 16,650.00 | 17,550.00 | 17,550.00 | 239,746 |
| 2022-09-26 | 18,600.00 | 19,250.00 | 17,200.00 | 17,450.00 | 17,450.00 | 329,560 |
| 2022-09-23 | 19,950.00 | 20,250.00 | 18,700.00 | 19,000.00 | 19,000.00 | 220,830 |
| 2022-09-22 | 19,550.00 | 20,400.00 | 19,350.00 | 20,350.00 | 20,350.00 | 288,868 |
| 2022-09-21 | 19,100.00 | 20,300.00 | 18,350.00 | 20,050.00 | 20,050.00 | 378,691 |
| 2022-09-20 | 19,350.00 | 19,750.00 | 18,650.00 | 19,100.00 | 19,100.00 | 294,682 |
| 2022-09-19 | 21,450.00 | 21,500.00 | 18,850.00 | 18,850.00 | 18,850.00 | 750,955 |
| 2022-09-16 | 22,600.00 | 23,050.00 | 21,300.00 | 21,450.00 | 21,450.00 | 740,394 |
| 2022-09-15 | 20,650.00 | 22,950.00 | 20,650.00 | 22,950.00 | 22,950.00 | 2,161,487 |
| 2022-09-14 | 19,700.00 | 21,000.00 | 19,300.00 | 20,700.00 | 20,700.00 | 444,144 |
| 2022-09-13 | 21,000.00 | 21,100.00 | 20,350.00 | 20,600.00 | 20,600.00 | 381,565 |
| 2022-09-08 | 21,750.00 | 21,800.00 | 20,550.00 | 20,850.00 | 20,850.00 | 575,083 |
| 2022-09-07 | 21,250.00 | 21,750.00 | 20,200.00 | 21,500.00 | 21,500.00 | 846,542 |
| 2022-09-06 | 21,950.00 | 22,200.00 | 21,000.00 | 21,250.00 | 21,250.00 | 1,076,446 |
| 2022-09-05 | 22,100.00 | 23,200.00 | 20,650.00 | 20,850.00 | 20,850.00 | 3,252,442 |
| 2022-09-02 | 20,650.00 | 20,900.00 | 20,100.00 | 20,200.00 | 20,200.00 | 580,254 |
| 2022-09-01 | 20,350.00 | 22,750.00 | 20,100.00 | 20,650.00 | 20,650.00 | 2,750,157 |
| 2022-08-31 | 16,100.00 | 20,800.00 | 16,050.00 | 20,050.00 | 20,050.00 | 3,431,584 |
| 2022-08-30 | 15,800.00 | 16,300.00 | 15,700.00 | 16,300.00 | 16,300.00 | 46,065 |
| 2022-08-29 | 15,900.00 | 16,300.00 | 15,650.00 | 15,750.00 | 15,750.00 | 98,227 |
| 2022-08-26 | 16,400.00 | 17,200.00 | 16,100.00 | 16,800.00 | 16,800.00 | 115,405 |
| 2022-08-25 | 15,800.00 | 16,300.00 | 15,650.00 | 16,300.00 | 16,300.00 | 64,959 |
| 2022-08-24 | 15,700.00 | 15,900.00 | 15,550.00 | 15,650.00 | 15,650.00 | 54,354 |
| 2022-08-23 | 15,750.00 | 16,000.00 | 15,600.00 | 15,900.00 | 15,900.00 | 59,051 |
| 2022-08-22 | 16,500.00 | 16,500.00 | 16,050.00 | 16,100.00 | 16,100.00 | 49,189 |
| 2022-08-19 | 16,700.00 | 17,050.00 | 16,550.00 | 16,650.00 | 16,650.00 | 58,604 |
| 2022-08-18 | 16,700.00 | 16,750.00 | 16,350.00 | 16,750.00 | 16,750.00 | 54,273 |
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.