DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 23,900.00 | 23,950.00 | 22,950.00 | 23,800.00 | 23,800.00 | 288,566 |
| 2025-10-27 | 25,000.00 | 25,050.00 | 22,750.00 | 24,250.00 | 24,250.00 | 486,435 |
| 2025-10-24 | 24,200.00 | 24,300.00 | 23,200.00 | 24,150.00 | 24,150.00 | 452,770 |
| 2025-10-23 | 23,600.00 | 24,500.00 | 22,850.00 | 23,500.00 | 23,500.00 | 882,566 |
| 2025-10-22 | 21,350.00 | 22,650.00 | 20,100.00 | 22,650.00 | 22,650.00 | 806,211 |
| 2025-10-21 | 19,020.00 | 20,600.00 | 18,580.00 | 19,650.00 | 19,650.00 | 519,586 |
| 2025-10-20 | 18,840.00 | 18,990.00 | 18,130.00 | 18,810.00 | 18,810.00 | 179,793 |
| 2025-10-17 | 18,560.00 | 19,250.00 | 18,000.00 | 19,000.00 | 19,000.00 | 410,952 |
| 2025-10-16 | 17,360.00 | 18,350.00 | 17,310.00 | 18,280.00 | 18,280.00 | 201,493 |
| 2025-10-15 | 17,680.00 | 17,680.00 | 17,160.00 | 17,350.00 | 17,350.00 | 71,308 |
| 2025-10-14 | 17,250.00 | 18,060.00 | 16,850.00 | 17,600.00 | 17,600.00 | 179,425 |
| 2025-10-13 | 16,490.00 | 17,310.00 | 16,200.00 | 17,230.00 | 17,230.00 | 91,908 |
| 2025-10-10 | 17,070.00 | 17,070.00 | 16,630.00 | 16,850.00 | 16,850.00 | 70,549 |
| 2025-10-02 | 16,720.00 | 17,280.00 | 16,720.00 | 16,750.00 | 16,750.00 | 71,812 |
| 2025-10-01 | 16,610.00 | 16,900.00 | 16,510.00 | 16,610.00 | 16,610.00 | 36,253 |
| 2025-09-30 | 16,900.00 | 17,100.00 | 16,560.00 | 16,580.00 | 16,580.00 | 52,489 |
| 2025-09-29 | 16,640.00 | 16,850.00 | 16,610.00 | 16,800.00 | 16,800.00 | 51,858 |
| 2025-09-26 | 17,180.00 | 17,300.00 | 16,350.00 | 16,480.00 | 16,480.00 | 144,747 |
| 2025-09-25 | 17,310.00 | 17,490.00 | 17,200.00 | 17,290.00 | 17,290.00 | 70,760 |
| 2025-09-24 | 17,960.00 | 17,980.00 | 17,160.00 | 17,360.00 | 17,360.00 | 110,126 |
| 2025-09-23 | 18,220.00 | 18,220.00 | 17,690.00 | 17,840.00 | 17,840.00 | 126,120 |
| 2025-09-22 | 18,460.00 | 18,690.00 | 18,100.00 | 18,120.00 | 18,120.00 | 129,410 |
| 2025-09-19 | 19,200.00 | 19,290.00 | 18,380.00 | 18,460.00 | 18,460.00 | 180,289 |
| 2025-09-18 | 18,210.00 | 19,530.00 | 18,060.00 | 19,410.00 | 19,410.00 | 319,087 |
| 2025-09-17 | 18,240.00 | 18,520.00 | 18,150.00 | 18,200.00 | 18,200.00 | 96,244 |
| 2025-09-16 | 18,320.00 | 18,400.00 | 18,070.00 | 18,230.00 | 18,230.00 | 76,425 |
| 2025-09-15 | 18,630.00 | 18,770.00 | 18,100.00 | 18,150.00 | 18,150.00 | 123,755 |
| 2025-09-12 | 18,100.00 | 18,650.00 | 18,040.00 | 18,370.00 | 18,370.00 | 143,697 |
| 2025-09-11 | 18,330.00 | 18,750.00 | 17,510.00 | 18,020.00 | 18,020.00 | 405,136 |
| 2025-09-10 | 18,290.00 | 18,400.00 | 17,850.00 | 18,320.00 | 18,320.00 | 156,261 |
| 2025-09-09 | 18,500.00 | 18,820.00 | 18,150.00 | 18,170.00 | 18,170.00 | 150,422 |
| 2025-09-08 | 18,060.00 | 18,410.00 | 18,060.00 | 18,190.00 | 18,190.00 | 86,884 |
| 2025-09-05 | 18,390.00 | 18,450.00 | 17,980.00 | 18,250.00 | 18,250.00 | 79,825 |
| 2025-09-04 | 18,900.00 | 19,130.00 | 18,190.00 | 18,250.00 | 18,250.00 | 106,997 |
| 2025-09-03 | 18,380.00 | 18,570.00 | 18,150.00 | 18,350.00 | 18,350.00 | 62,384 |
| 2025-09-02 | 18,600.00 | 18,700.00 | 18,120.00 | 18,410.00 | 18,410.00 | 79,657 |
| 2025-09-01 | 18,930.00 | 19,420.00 | 18,360.00 | 18,410.00 | 18,410.00 | 143,096 |
| 2025-08-29 | 19,550.00 | 19,550.00 | 18,370.00 | 18,690.00 | 18,690.00 | 162,976 |
| 2025-08-28 | 20,200.00 | 20,300.00 | 19,150.00 | 19,240.00 | 19,240.00 | 174,117 |
| 2025-08-27 | 20,500.00 | 20,650.00 | 19,850.00 | 20,500.00 | 20,500.00 | 138,890 |
| 2025-08-26 | 19,600.00 | 21,000.00 | 19,420.00 | 20,250.00 | 20,250.00 | 252,489 |
| 2025-08-25 | 18,400.00 | 20,400.00 | 18,370.00 | 19,730.00 | 19,730.00 | 427,183 |
| 2025-08-22 | 18,310.00 | 18,720.00 | 18,200.00 | 18,220.00 | 18,220.00 | 129,671 |
| 2025-08-21 | 17,660.00 | 18,330.00 | 17,390.00 | 18,150.00 | 18,150.00 | 132,252 |
| 2025-08-20 | 17,000.00 | 18,000.00 | 16,980.00 | 17,640.00 | 17,640.00 | 158,575 |
| 2025-08-19 | 17,810.00 | 17,890.00 | 17,100.00 | 17,180.00 | 17,180.00 | 114,995 |
| 2025-08-18 | 18,750.00 | 18,860.00 | 17,620.00 | 17,620.00 | 17,620.00 | 229,721 |
| 2025-08-14 | 19,400.00 | 19,520.00 | 18,830.00 | 19,200.00 | 19,200.00 | 303,359 |
| 2025-08-13 | 18,280.00 | 19,720.00 | 17,800.00 | 19,640.00 | 19,640.00 | 440,397 |
| 2025-08-12 | 17,960.00 | 18,650.00 | 17,760.00 | 17,810.00 | 17,810.00 | 183,895 |
| 2025-08-11 | 17,190.00 | 18,500.00 | 17,180.00 | 18,310.00 | 18,310.00 | 426,443 |
| 2025-08-08 | 17,210.00 | 17,300.00 | 16,150.00 | 16,880.00 | 16,880.00 | 78,133 |
| 2025-08-07 | 17,140.00 | 17,300.00 | 16,850.00 | 17,120.00 | 17,120.00 | 67,710 |
| 2025-08-06 | 16,970.00 | 17,920.00 | 16,760.00 | 17,010.00 | 17,010.00 | 202,294 |
| 2025-08-05 | 16,220.00 | 17,300.00 | 16,110.00 | 16,830.00 | 16,830.00 | 135,654 |
| 2025-08-04 | 16,000.00 | 16,090.00 | 15,780.00 | 16,010.00 | 16,010.00 | 33,082 |
| 2025-08-01 | 16,680.00 | 16,870.00 | 15,750.00 | 15,780.00 | 15,780.00 | 136,767 |
| 2025-07-31 | 17,160.00 | 17,280.00 | 16,630.00 | 16,890.00 | 16,890.00 | 114,148 |
| 2025-07-30 | 16,420.00 | 17,500.00 | 16,420.00 | 16,880.00 | 16,880.00 | 174,046 |
| 2025-07-29 | 16,750.00 | 16,910.00 | 16,270.00 | 16,550.00 | 16,550.00 | 76,944 |
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.