DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 29,100.00 | 29,850.00 | 28,950.00 | 29,200.00 | 29,200.00 | 119,999 |
| 2022-02-21 | 29,500.00 | 30,050.00 | 29,050.00 | 29,850.00 | 29,850.00 | 79,893 |
| 2022-02-18 | 29,350.00 | 30,250.00 | 29,300.00 | 30,000.00 | 30,000.00 | 127,980 |
| 2022-02-17 | 29,700.00 | 31,150.00 | 29,250.00 | 30,000.00 | 30,000.00 | 399,326 |
| 2022-02-16 | 28,800.00 | 29,650.00 | 28,800.00 | 29,550.00 | 29,550.00 | 177,322 |
| 2022-02-15 | 29,050.00 | 29,650.00 | 27,800.00 | 27,950.00 | 27,950.00 | 203,019 |
| 2022-02-14 | 29,450.00 | 30,150.00 | 28,550.00 | 29,150.00 | 29,150.00 | 316,937 |
| 2022-02-11 | 31,350.00 | 31,700.00 | 30,250.00 | 30,350.00 | 30,350.00 | 335,575 |
| 2022-02-10 | 32,350.00 | 32,400.00 | 31,250.00 | 32,000.00 | 32,000.00 | 326,635 |
| 2022-02-09 | 30,550.00 | 32,300.00 | 30,250.00 | 32,250.00 | 32,250.00 | 561,756 |
| 2022-02-08 | 30,450.00 | 31,500.00 | 29,950.00 | 30,200.00 | 30,200.00 | 395,889 |
| 2022-02-07 | 30,700.00 | 31,500.00 | 29,950.00 | 30,500.00 | 30,500.00 | 405,073 |
| 2022-02-04 | 29,200.00 | 30,600.00 | 28,650.00 | 30,600.00 | 30,600.00 | 363,268 |
| 2022-02-03 | 29,650.00 | 29,950.00 | 29,000.00 | 29,300.00 | 29,300.00 | 260,181 |
| 2022-01-28 | 30,300.00 | 30,750.00 | 27,850.00 | 29,300.00 | 29,300.00 | 636,237 |
| 2022-01-27 | 30,400.00 | 31,000.00 | 29,000.00 | 30,300.00 | 30,300.00 | 626,362 |
| 2022-01-26 | 33,350.00 | 33,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | 783,194 |
| 2022-01-25 | 32,100.00 | 33,150.00 | 30,900.00 | 32,700.00 | 32,700.00 | 671,672 |
| 2022-01-24 | 31,000.00 | 32,750.00 | 30,350.00 | 32,050.00 | 32,050.00 | 982,007 |
| 2022-01-21 | 32,650.00 | 33,200.00 | 30,600.00 | 31,100.00 | 31,100.00 | 1,018,494 |
| 2022-01-20 | 31,100.00 | 33,500.00 | 31,000.00 | 32,650.00 | 32,650.00 | 2,214,930 |
| 2022-01-19 | 28,650.00 | 31,300.00 | 28,250.00 | 30,600.00 | 30,600.00 | 1,382,505 |
| 2022-01-18 | 28,300.00 | 29,450.00 | 28,300.00 | 28,800.00 | 28,800.00 | 244,840 |
| 2022-01-17 | 28,800.00 | 29,050.00 | 28,300.00 | 28,450.00 | 28,450.00 | 129,661 |
| 2022-01-14 | 29,100.00 | 29,200.00 | 28,050.00 | 28,800.00 | 28,800.00 | 297,548 |
| 2022-01-13 | 29,150.00 | 29,850.00 | 28,500.00 | 29,700.00 | 29,700.00 | 267,711 |
| 2022-01-12 | 28,250.00 | 29,200.00 | 28,000.00 | 29,100.00 | 29,100.00 | 248,437 |
| 2022-01-11 | 29,000.00 | 29,250.00 | 27,600.00 | 27,800.00 | 27,800.00 | 262,323 |
| 2022-01-10 | 29,200.00 | 29,250.00 | 28,200.00 | 28,750.00 | 28,750.00 | 232,740 |
| 2022-01-07 | 27,800.00 | 29,800.00 | 27,700.00 | 29,600.00 | 29,600.00 | 602,078 |
| 2022-01-06 | 27,350.00 | 28,600.00 | 27,350.00 | 27,450.00 | 27,450.00 | 368,452 |
| 2022-01-05 | 29,150.00 | 29,150.00 | 27,850.00 | 27,950.00 | 27,950.00 | 326,193 |
| 2022-01-04 | 30,300.00 | 30,300.00 | 28,650.00 | 29,300.00 | 29,300.00 | 463,374 |
| 2022-01-03 | 31,100.00 | 31,200.00 | 29,750.00 | 30,150.00 | 30,150.00 | 320,992 |
| 2021-12-30 | 30,600.00 | 31,200.00 | 30,300.00 | 30,850.00 | 30,850.00 | 357,866 |
| 2021-12-29 | 30,000.00 | 30,800.00 | 29,600.00 | 30,600.00 | 30,600.00 | 613,499 |
| 2021-12-28 | 30,250.00 | 30,750.00 | 28,950.00 | 29,650.00 | 29,650.00 | 607,445 |
| 2021-12-27 | 28,350.00 | 29,600.00 | 27,900.00 | 29,450.00 | 29,450.00 | 390,255 |
| 2021-12-24 | 29,250.00 | 29,250.00 | 28,300.00 | 28,650.00 | 28,650.00 | 329,956 |
| 2021-12-23 | 26,950.00 | 29,100.00 | 26,550.00 | 29,100.00 | 29,100.00 | 883,782 |
| 2021-12-22 | 26,800.00 | 27,050.00 | 26,400.00 | 26,500.00 | 26,500.00 | 200,150 |
| 2021-12-21 | 25,900.00 | 26,400.00 | 25,500.00 | 26,250.00 | 26,250.00 | 214,130 |
| 2021-12-20 | 26,350.00 | 26,600.00 | 25,700.00 | 25,750.00 | 25,750.00 | 177,569 |
| 2021-12-17 | 26,450.00 | 26,550.00 | 25,850.00 | 26,200.00 | 26,200.00 | 288,409 |
| 2021-12-16 | 27,450.00 | 27,650.00 | 26,750.00 | 26,800.00 | 26,800.00 | 206,184 |
| 2021-12-15 | 26,750.00 | 27,300.00 | 26,400.00 | 26,900.00 | 26,900.00 | 221,826 |
| 2021-12-14 | 27,750.00 | 28,000.00 | 26,700.00 | 27,050.00 | 27,050.00 | 287,410 |
| 2021-12-13 | 27,950.00 | 28,350.00 | 27,550.00 | 27,850.00 | 27,850.00 | 191,550 |
| 2021-12-10 | 28,750.00 | 28,750.00 | 27,650.00 | 27,950.00 | 27,950.00 | 412,873 |
| 2021-12-09 | 30,000.00 | 30,000.00 | 28,700.00 | 28,900.00 | 28,900.00 | 387,803 |
| 2021-12-08 | 30,450.00 | 30,750.00 | 29,500.00 | 29,500.00 | 29,500.00 | 480,082 |
| 2021-12-07 | 29,350.00 | 31,250.00 | 29,300.00 | 29,950.00 | 29,950.00 | 945,251 |
| 2021-12-06 | 29,150.00 | 29,600.00 | 28,750.00 | 28,950.00 | 28,950.00 | 356,122 |
| 2021-12-03 | 29,800.00 | 29,850.00 | 28,450.00 | 29,300.00 | 29,300.00 | 417,021 |
| 2021-12-02 | 28,450.00 | 29,900.00 | 28,400.00 | 29,600.00 | 29,600.00 | 680,389 |
| 2021-12-01 | 28,550.00 | 29,800.00 | 27,100.00 | 29,100.00 | 29,100.00 | 532,205 |
| 2021-11-30 | 30,650.00 | 31,550.00 | 27,950.00 | 28,300.00 | 28,300.00 | 589,252 |
| 2021-11-29 | 29,800.00 | 31,000.00 | 29,400.00 | 30,050.00 | 30,050.00 | 532,021 |
| 2021-11-26 | 31,100.00 | 32,100.00 | 30,450.00 | 31,100.00 | 31,100.00 | 535,594 |
| 2021-11-25 | 32,500.00 | 32,900.00 | 30,450.00 | 31,050.00 | 31,050.00 | 879,860 |
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.