DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 31,200.00 | 33,750.00 | 29,950.00 | 33,050.00 | 33,050.00 | 976,626 |
| 2021-11-23 | 34,100.00 | 34,650.00 | 31,600.00 | 31,700.00 | 31,700.00 | 713,448 |
| 2021-11-22 | 35,000.00 | 35,650.00 | 33,700.00 | 34,300.00 | 34,300.00 | 899,289 |
| 2021-11-19 | 31,700.00 | 39,600.00 | 31,500.00 | 35,350.00 | 35,350.00 | 4,915,572 |
| 2021-11-18 | 29,300.00 | 32,400.00 | 29,300.00 | 31,300.00 | 31,300.00 | 1,937,687 |
| 2021-11-17 | 27,900.00 | 29,300.00 | 27,800.00 | 28,650.00 | 28,650.00 | 437,187 |
| 2021-11-16 | 28,150.00 | 29,200.00 | 27,500.00 | 27,900.00 | 27,900.00 | 718,371 |
| 2021-11-15 | 23,750.00 | 29,000.00 | 23,700.00 | 28,250.00 | 28,250.00 | 2,655,150 |
| 2021-11-12 | 23,350.00 | 24,300.00 | 23,000.00 | 23,250.00 | 23,250.00 | 439,471 |
| 2021-11-11 | 21,900.00 | 22,550.00 | 21,500.00 | 22,050.00 | 22,050.00 | 119,596 |
| 2021-11-10 | 23,350.00 | 23,400.00 | 22,150.00 | 22,200.00 | 22,200.00 | 281,290 |
| 2021-11-09 | 23,350.00 | 23,700.00 | 23,000.00 | 23,500.00 | 23,500.00 | 122,840 |
| 2021-11-08 | 23,850.00 | 24,000.00 | 23,000.00 | 23,600.00 | 23,600.00 | 124,802 |
| 2021-11-05 | 24,000.00 | 24,400.00 | 23,650.00 | 23,700.00 | 23,700.00 | 100,471 |
| 2021-11-04 | 24,300.00 | 24,700.00 | 23,600.00 | 23,800.00 | 23,800.00 | 133,534 |
| 2021-11-03 | 24,200.00 | 24,400.00 | 23,850.00 | 24,150.00 | 24,150.00 | 78,313 |
| 2021-11-02 | 23,850.00 | 24,500.00 | 23,700.00 | 24,050.00 | 24,050.00 | 98,827 |
| 2021-11-01 | 23,750.00 | 23,900.00 | 23,200.00 | 23,550.00 | 23,550.00 | 82,523 |
| 2021-10-29 | 25,100.00 | 25,150.00 | 23,800.00 | 23,850.00 | 23,850.00 | 156,963 |
| 2021-10-28 | 23,950.00 | 25,300.00 | 23,900.00 | 24,800.00 | 24,800.00 | 212,151 |
| 2021-10-27 | 24,600.00 | 24,600.00 | 23,800.00 | 24,100.00 | 24,100.00 | 163,262 |
| 2021-10-26 | 24,650.00 | 25,000.00 | 24,450.00 | 24,500.00 | 24,500.00 | 95,497 |
| 2021-10-25 | 24,700.00 | 24,700.00 | 23,650.00 | 24,500.00 | 24,500.00 | 214,294 |
| 2021-10-22 | 25,100.00 | 25,100.00 | 24,400.00 | 24,650.00 | 24,650.00 | 110,465 |
| 2021-10-21 | 26,000.00 | 26,050.00 | 24,600.00 | 24,850.00 | 24,850.00 | 200,880 |
| 2021-10-20 | 26,250.00 | 26,550.00 | 25,150.00 | 25,900.00 | 25,900.00 | 183,214 |
| 2021-10-19 | 26,350.00 | 26,700.00 | 25,450.00 | 26,450.00 | 26,450.00 | 211,764 |
| 2021-10-18 | 26,400.00 | 26,800.00 | 25,800.00 | 26,200.00 | 26,200.00 | 418,251 |
| 2021-10-15 | 24,250.00 | 25,700.00 | 24,100.00 | 25,450.00 | 25,450.00 | 375,478 |
| 2021-10-14 | 23,050.00 | 24,050.00 | 22,900.00 | 23,800.00 | 23,800.00 | 194,331 |
← NewerPage 21 of 21 · 1,230 trading days
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.