DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 21,100.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 132,755 |
| 2022-05-19 | 20,450.00 | 21,200.00 | 20,250.00 | 21,000.00 | 21,000.00 | 250,221 |
| 2022-05-18 | 22,150.00 | 22,150.00 | 21,350.00 | 21,350.00 | 21,350.00 | 133,838 |
| 2022-05-17 | 21,200.00 | 22,350.00 | 21,100.00 | 22,150.00 | 22,150.00 | 169,279 |
| 2022-05-16 | 21,800.00 | 22,400.00 | 20,950.00 | 21,300.00 | 21,300.00 | 233,204 |
| 2022-05-13 | 21,650.00 | 22,150.00 | 21,250.00 | 21,550.00 | 21,550.00 | 222,906 |
| 2022-05-12 | 22,700.00 | 22,700.00 | 21,400.00 | 21,600.00 | 21,600.00 | 167,004 |
| 2022-05-11 | 23,800.00 | 23,950.00 | 22,800.00 | 22,850.00 | 22,850.00 | 137,470 |
| 2022-05-10 | 22,350.00 | 24,350.00 | 22,300.00 | 23,800.00 | 23,800.00 | 150,905 |
| 2022-05-09 | 23,250.00 | 23,500.00 | 23,000.00 | 23,300.00 | 23,300.00 | 91,751 |
| 2022-05-06 | 23,500.00 | 23,500.00 | 22,950.00 | 23,350.00 | 23,350.00 | 90,660 |
| 2022-05-04 | 23,450.00 | 23,750.00 | 23,400.00 | 23,550.00 | 23,550.00 | 52,945 |
| 2022-05-03 | 23,400.00 | 23,850.00 | 23,350.00 | 23,500.00 | 23,500.00 | 69,378 |
| 2022-05-02 | 22,800.00 | 23,450.00 | 22,800.00 | 23,450.00 | 23,450.00 | 66,071 |
| 2022-04-29 | 22,900.00 | 23,550.00 | 22,700.00 | 23,450.00 | 23,450.00 | 116,966 |
| 2022-04-28 | 23,300.00 | 23,400.00 | 22,600.00 | 22,700.00 | 22,700.00 | 131,448 |
| 2022-04-27 | 22,750.00 | 23,450.00 | 22,650.00 | 23,200.00 | 23,200.00 | 154,140 |
| 2022-04-26 | 23,900.00 | 24,200.00 | 23,500.00 | 23,600.00 | 23,600.00 | 75,094 |
| 2022-04-25 | 24,200.00 | 24,400.00 | 23,600.00 | 23,800.00 | 23,800.00 | 155,222 |
| 2022-04-22 | 24,800.00 | 24,950.00 | 24,500.00 | 24,700.00 | 24,700.00 | 109,919 |
| 2022-04-21 | 25,450.00 | 25,500.00 | 25,000.00 | 25,050.00 | 25,050.00 | 85,699 |
| 2022-04-20 | 25,600.00 | 25,950.00 | 25,150.00 | 25,350.00 | 25,350.00 | 92,518 |
| 2022-04-19 | 25,050.00 | 25,400.00 | 25,050.00 | 25,350.00 | 25,350.00 | 61,268 |
| 2022-04-18 | 24,800.00 | 25,200.00 | 24,800.00 | 25,000.00 | 25,000.00 | 46,723 |
| 2022-04-15 | 25,600.00 | 25,600.00 | 23,850.00 | 25,200.00 | 25,200.00 | 149,797 |
| 2022-04-14 | 25,550.00 | 25,950.00 | 25,450.00 | 25,750.00 | 25,750.00 | 66,055 |
| 2022-04-13 | 25,250.00 | 25,800.00 | 25,000.00 | 25,350.00 | 25,350.00 | 95,787 |
| 2022-04-12 | 24,850.00 | 25,450.00 | 24,850.00 | 25,350.00 | 25,350.00 | 40,424 |
| 2022-04-11 | 25,700.00 | 25,900.00 | 25,250.00 | 25,300.00 | 25,300.00 | 42,031 |
| 2022-04-08 | 25,350.00 | 25,850.00 | 25,200.00 | 25,800.00 | 25,800.00 | 111,474 |
| 2022-04-07 | 25,650.00 | 25,850.00 | 25,050.00 | 25,150.00 | 25,150.00 | 147,432 |
| 2022-04-06 | 26,500.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | 80,156 |
| 2022-04-05 | 26,500.00 | 27,050.00 | 26,350.00 | 26,700.00 | 26,700.00 | 95,921 |
| 2022-04-04 | 26,300.00 | 26,500.00 | 25,700.00 | 26,350.00 | 26,350.00 | 148,583 |
| 2022-04-01 | 26,600.00 | 26,950.00 | 26,000.00 | 26,300.00 | 26,300.00 | 133,188 |
| 2022-03-31 | 26,800.00 | 27,250.00 | 26,500.00 | 27,000.00 | 27,000.00 | 103,767 |
| 2022-03-30 | 27,200.00 | 27,650.00 | 26,750.00 | 26,850.00 | 26,850.00 | 112,052 |
| 2022-03-29 | 27,100.00 | 27,700.00 | 26,800.00 | 26,850.00 | 26,850.00 | 162,743 |
| 2022-03-28 | 27,700.00 | 27,750.00 | 26,900.00 | 27,050.00 | 27,050.00 | 171,245 |
| 2022-03-25 | 26,200.00 | 27,900.00 | 25,800.00 | 27,700.00 | 27,700.00 | 410,907 |
| 2022-03-24 | 25,750.00 | 25,950.00 | 25,450.00 | 25,800.00 | 25,800.00 | 98,024 |
| 2022-03-23 | 26,500.00 | 26,600.00 | 25,800.00 | 26,000.00 | 26,000.00 | 151,319 |
| 2022-03-22 | 25,950.00 | 26,750.00 | 25,900.00 | 26,250.00 | 26,250.00 | 137,663 |
| 2022-03-21 | 26,250.00 | 26,350.00 | 25,650.00 | 25,750.00 | 25,750.00 | 170,677 |
| 2022-03-18 | 25,350.00 | 26,200.00 | 25,250.00 | 25,900.00 | 25,900.00 | 345,959 |
| 2022-03-17 | 24,800.00 | 25,900.00 | 24,700.00 | 25,300.00 | 25,300.00 | 241,341 |
| 2022-03-16 | 24,400.00 | 24,650.00 | 23,300.00 | 24,100.00 | 24,100.00 | 294,647 |
| 2022-03-15 | 24,000.00 | 24,600.00 | 23,650.00 | 24,200.00 | 24,200.00 | 155,275 |
| 2022-03-14 | 25,900.00 | 25,900.00 | 24,150.00 | 24,300.00 | 24,300.00 | 313,872 |
| 2022-03-11 | 27,100.00 | 27,100.00 | 25,650.00 | 25,900.00 | 25,900.00 | 197,221 |
| 2022-03-10 | 26,850.00 | 27,400.00 | 26,400.00 | 26,850.00 | 26,850.00 | 115,968 |
| 2022-03-08 | 26,300.00 | 27,000.00 | 26,200.00 | 26,450.00 | 26,450.00 | 108,560 |
| 2022-03-07 | 27,450.00 | 27,450.00 | 26,300.00 | 27,150.00 | 27,150.00 | 205,548 |
| 2022-03-04 | 28,400.00 | 28,650.00 | 27,750.00 | 28,000.00 | 28,000.00 | 96,088 |
| 2022-03-03 | 28,300.00 | 28,800.00 | 28,250.00 | 28,400.00 | 28,400.00 | 147,122 |
| 2022-03-02 | 27,650.00 | 28,050.00 | 27,150.00 | 28,050.00 | 28,050.00 | 121,158 |
| 2022-02-28 | 27,800.00 | 28,100.00 | 27,250.00 | 27,700.00 | 27,700.00 | 107,162 |
| 2022-02-25 | 28,100.00 | 28,500.00 | 27,600.00 | 27,900.00 | 27,900.00 | 138,314 |
| 2022-02-24 | 28,350.00 | 28,550.00 | 27,050.00 | 27,400.00 | 27,400.00 | 270,200 |
| 2022-02-23 | 29,500.00 | 29,550.00 | 28,450.00 | 28,700.00 | 28,700.00 | 207,168 |
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.