DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 17,050.00 | 17,100.00 | 16,600.00 | 16,750.00 | 16,750.00 | 72,225 |
| 2022-08-16 | 16,400.00 | 17,150.00 | 16,400.00 | 16,850.00 | 16,850.00 | 138,544 |
| 2022-08-12 | 16,000.00 | 16,500.00 | 15,900.00 | 16,500.00 | 16,500.00 | 79,416 |
| 2022-08-11 | 15,650.00 | 16,200.00 | 15,650.00 | 16,000.00 | 16,000.00 | 78,834 |
| 2022-08-10 | 15,750.00 | 15,850.00 | 15,500.00 | 15,550.00 | 15,550.00 | 64,911 |
| 2022-08-09 | 15,850.00 | 16,000.00 | 15,650.00 | 15,950.00 | 15,950.00 | 42,917 |
| 2022-08-08 | 15,950.00 | 16,050.00 | 15,800.00 | 16,000.00 | 16,000.00 | 36,206 |
| 2022-08-05 | 16,200.00 | 16,400.00 | 15,800.00 | 16,050.00 | 16,050.00 | 52,098 |
| 2022-08-04 | 15,850.00 | 16,500.00 | 15,800.00 | 16,200.00 | 16,200.00 | 96,572 |
| 2022-08-03 | 15,650.00 | 15,850.00 | 15,450.00 | 15,750.00 | 15,750.00 | 44,684 |
| 2022-08-02 | 16,100.00 | 16,100.00 | 15,650.00 | 15,700.00 | 15,700.00 | 30,702 |
| 2022-08-01 | 16,050.00 | 16,250.00 | 15,900.00 | 16,000.00 | 16,000.00 | 35,876 |
| 2022-07-29 | 15,800.00 | 16,200.00 | 15,800.00 | 16,050.00 | 16,050.00 | 56,003 |
| 2022-07-28 | 16,000.00 | 16,150.00 | 15,650.00 | 15,750.00 | 15,750.00 | 36,955 |
| 2022-07-27 | 15,550.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 27,300 |
| 2022-07-26 | 15,400.00 | 15,650.00 | 15,350.00 | 15,650.00 | 15,650.00 | 23,123 |
| 2022-07-25 | 15,700.00 | 15,850.00 | 15,300.00 | 15,500.00 | 15,500.00 | 45,837 |
| 2022-07-22 | 16,000.00 | 16,200.00 | 15,700.00 | 15,700.00 | 15,700.00 | 69,730 |
| 2022-07-21 | 15,850.00 | 16,000.00 | 15,700.00 | 15,900.00 | 15,900.00 | 33,030 |
| 2022-07-20 | 16,250.00 | 16,300.00 | 15,650.00 | 15,700.00 | 15,700.00 | 57,444 |
| 2022-07-19 | 15,800.00 | 15,900.00 | 15,500.00 | 15,850.00 | 15,850.00 | 24,696 |
| 2022-07-18 | 15,650.00 | 15,950.00 | 15,250.00 | 15,800.00 | 15,800.00 | 53,075 |
| 2022-07-15 | 15,150.00 | 15,550.00 | 14,850.00 | 15,550.00 | 15,550.00 | 49,547 |
| 2022-07-14 | 14,950.00 | 15,300.00 | 14,900.00 | 15,100.00 | 15,100.00 | 29,234 |
| 2022-07-13 | 14,800.00 | 15,200.00 | 14,700.00 | 15,150.00 | 15,150.00 | 40,341 |
| 2022-07-12 | 15,250.00 | 15,350.00 | 14,700.00 | 14,850.00 | 14,850.00 | 52,694 |
| 2022-07-11 | 15,650.00 | 15,800.00 | 15,300.00 | 15,550.00 | 15,550.00 | 28,581 |
| 2022-07-08 | 15,600.00 | 15,900.00 | 15,300.00 | 15,650.00 | 15,650.00 | 41,141 |
| 2022-07-07 | 15,100.00 | 15,600.00 | 15,050.00 | 15,500.00 | 15,500.00 | 31,432 |
| 2022-07-06 | 15,200.00 | 15,900.00 | 14,800.00 | 14,950.00 | 14,950.00 | 48,972 |
| 2022-07-05 | 15,000.00 | 15,500.00 | 14,950.00 | 15,200.00 | 15,200.00 | 34,429 |
| 2022-07-04 | 15,100.00 | 15,200.00 | 14,350.00 | 14,900.00 | 14,900.00 | 53,307 |
| 2022-07-01 | 15,250.00 | 15,550.00 | 14,800.00 | 14,950.00 | 14,950.00 | 59,209 |
| 2022-06-30 | 16,050.00 | 16,050.00 | 15,300.00 | 15,300.00 | 15,300.00 | 60,093 |
| 2022-06-29 | 15,950.00 | 16,050.00 | 15,650.00 | 16,050.00 | 16,050.00 | 35,197 |
| 2022-06-28 | 16,050.00 | 16,450.00 | 15,900.00 | 16,200.00 | 16,200.00 | 73,638 |
| 2022-06-27 | 15,600.00 | 16,000.00 | 15,200.00 | 15,800.00 | 15,800.00 | 69,934 |
| 2022-06-24 | 14,550.00 | 15,450.00 | 14,550.00 | 15,300.00 | 15,300.00 | 98,416 |
| 2022-06-23 | 14,850.00 | 15,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 155,517 |
| 2022-06-22 | 16,150.00 | 16,450.00 | 14,850.00 | 14,850.00 | 14,850.00 | 147,547 |
| 2022-06-21 | 16,050.00 | 16,200.00 | 15,700.00 | 16,000.00 | 16,000.00 | 74,835 |
| 2022-06-20 | 16,950.00 | 17,150.00 | 15,700.00 | 16,100.00 | 16,100.00 | 142,378 |
| 2022-06-17 | 16,650.00 | 17,000.00 | 16,300.00 | 16,950.00 | 16,950.00 | 100,263 |
| 2022-06-16 | 17,400.00 | 17,850.00 | 16,900.00 | 17,000.00 | 17,000.00 | 97,952 |
| 2022-06-15 | 17,700.00 | 18,050.00 | 17,050.00 | 17,200.00 | 17,200.00 | 120,630 |
| 2022-06-14 | 17,550.00 | 18,100.00 | 17,250.00 | 17,950.00 | 17,950.00 | 164,030 |
| 2022-06-13 | 18,700.00 | 19,000.00 | 18,150.00 | 18,150.00 | 18,150.00 | 163,052 |
| 2022-06-10 | 19,800.00 | 19,850.00 | 19,300.00 | 19,350.00 | 19,350.00 | 53,822 |
| 2022-06-09 | 19,850.00 | 19,950.00 | 19,500.00 | 19,900.00 | 19,900.00 | 57,566 |
| 2022-06-08 | 20,100.00 | 20,250.00 | 19,850.00 | 19,850.00 | 19,850.00 | 41,966 |
| 2022-06-07 | 20,700.00 | 20,700.00 | 19,900.00 | 19,950.00 | 19,950.00 | 80,423 |
| 2022-06-03 | 20,850.00 | 21,000.00 | 20,600.00 | 20,700.00 | 20,700.00 | 50,732 |
| 2022-06-02 | 21,150.00 | 21,150.00 | 20,600.00 | 20,700.00 | 20,700.00 | 51,873 |
| 2022-05-31 | 21,450.00 | 21,500.00 | 20,900.00 | 21,000.00 | 21,000.00 | 54,820 |
| 2022-05-30 | 20,850.00 | 21,400.00 | 20,650.00 | 21,350.00 | 21,350.00 | 73,080 |
| 2022-05-27 | 20,950.00 | 21,200.00 | 20,450.00 | 20,600.00 | 20,600.00 | 64,344 |
| 2022-05-26 | 20,800.00 | 21,300.00 | 20,750.00 | 20,750.00 | 20,750.00 | 78,176 |
| 2022-05-25 | 21,100.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | 127,327 |
| 2022-05-24 | 21,800.00 | 21,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 154,182 |
| 2022-05-23 | 21,400.00 | 22,100.00 | 21,250.00 | 22,000.00 | 22,000.00 | 152,277 |
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.