DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 23,750.00 | 24,150.00 | 22,850.00 | 23,050.00 | 23,050.00 | 87,075 |
| 2025-04-25 | 24,350.00 | 24,350.00 | 23,500.00 | 23,750.00 | 23,750.00 | 61,623 |
| 2025-04-24 | 24,750.00 | 24,800.00 | 23,650.00 | 23,650.00 | 23,650.00 | 139,705 |
| 2025-04-23 | 22,900.00 | 24,300.00 | 22,900.00 | 24,150.00 | 24,150.00 | 187,029 |
| 2025-04-22 | 22,550.00 | 23,200.00 | 22,100.00 | 22,200.00 | 22,200.00 | 135,320 |
| 2025-04-21 | 23,850.00 | 24,050.00 | 22,850.00 | 23,150.00 | 23,150.00 | 108,811 |
| 2025-04-18 | 23,200.00 | 24,650.00 | 23,000.00 | 23,950.00 | 23,950.00 | 190,799 |
| 2025-04-17 | 22,350.00 | 23,300.00 | 22,350.00 | 23,050.00 | 23,050.00 | 65,342 |
| 2025-04-16 | 23,400.00 | 23,850.00 | 22,600.00 | 22,700.00 | 22,700.00 | 173,888 |
| 2025-04-15 | 22,150.00 | 23,300.00 | 21,650.00 | 23,050.00 | 23,050.00 | 218,565 |
| 2025-04-14 | 22,300.00 | 22,650.00 | 20,750.00 | 22,000.00 | 22,000.00 | 220,663 |
| 2025-04-11 | 20,250.00 | 22,350.00 | 19,970.00 | 21,700.00 | 21,700.00 | 344,276 |
| 2025-04-10 | 18,840.00 | 21,550.00 | 18,820.00 | 20,700.00 | 20,700.00 | 358,227 |
| 2025-04-09 | 18,320.00 | 19,070.00 | 17,120.00 | 17,490.00 | 17,490.00 | 167,410 |
| 2025-04-08 | 20,000.00 | 20,400.00 | 18,500.00 | 18,900.00 | 18,900.00 | 148,290 |
| 2025-04-07 | 20,100.00 | 20,550.00 | 19,660.00 | 19,660.00 | 19,660.00 | 135,661 |
| 2025-04-04 | 20,650.00 | 22,150.00 | 20,500.00 | 21,150.00 | 21,150.00 | 204,239 |
| 2025-04-03 | 19,550.00 | 21,450.00 | 19,550.00 | 21,150.00 | 21,150.00 | 156,990 |
| 2025-04-02 | 20,750.00 | 21,250.00 | 20,000.00 | 20,200.00 | 20,200.00 | 102,015 |
| 2025-04-01 | 19,850.00 | 20,900.00 | 19,710.00 | 20,500.00 | 20,500.00 | 145,889 |
| 2025-03-31 | 20,750.00 | 21,450.00 | 19,610.00 | 19,670.00 | 19,670.00 | 187,597 |
| 2025-03-28 | 21,350.00 | 21,600.00 | 20,350.00 | 21,550.00 | 21,550.00 | 156,738 |
| 2025-03-27 | 22,150.00 | 22,500.00 | 21,550.00 | 21,550.00 | 21,550.00 | 67,844 |
| 2025-03-26 | 22,050.00 | 22,650.00 | 21,300.00 | 22,600.00 | 22,600.00 | 163,168 |
| 2025-03-25 | 23,450.00 | 23,800.00 | 22,000.00 | 22,100.00 | 22,100.00 | 165,134 |
| 2025-03-24 | 24,800.00 | 24,850.00 | 23,350.00 | 23,400.00 | 23,400.00 | 171,428 |
| 2025-03-21 | 23,800.00 | 25,650.00 | 23,500.00 | 24,800.00 | 24,800.00 | 259,427 |
| 2025-03-20 | 25,150.00 | 25,450.00 | 23,800.00 | 24,150.00 | 24,150.00 | 234,411 |
| 2025-03-19 | 25,400.00 | 25,750.00 | 24,600.00 | 24,850.00 | 24,850.00 | 265,289 |
| 2025-03-18 | 26,300.00 | 26,750.00 | 25,600.00 | 25,600.00 | 25,600.00 | 141,553 |
| 2025-03-17 | 25,900.00 | 27,300.00 | 25,450.00 | 26,250.00 | 26,250.00 | 323,352 |
| 2025-03-14 | 26,050.00 | 26,650.00 | 25,150.00 | 25,250.00 | 25,250.00 | 226,009 |
| 2025-03-13 | 27,100.00 | 27,750.00 | 26,100.00 | 26,100.00 | 26,100.00 | 178,600 |
| 2025-03-12 | 27,100.00 | 27,300.00 | 26,500.00 | 26,800.00 | 26,800.00 | 127,858 |
| 2025-03-11 | 26,550.00 | 26,950.00 | 26,050.00 | 26,900.00 | 26,900.00 | 200,278 |
| 2025-03-10 | 28,400.00 | 28,600.00 | 26,900.00 | 27,650.00 | 27,650.00 | 298,683 |
| 2025-03-07 | 28,600.00 | 29,900.00 | 28,000.00 | 28,700.00 | 28,700.00 | 181,807 |
| 2025-03-06 | 29,900.00 | 30,950.00 | 28,000.00 | 28,650.00 | 28,650.00 | 440,894 |
| 2025-03-05 | 30,550.00 | 31,200.00 | 29,925.00 | 30,050.00 | 30,050.00 | 146,965 |
| 2025-03-04 | 32,350.00 | 32,350.00 | 30,550.00 | 30,550.00 | 30,550.00 | 166,088 |
| 2025-02-28 | 32,700.00 | 33,150.00 | 31,500.00 | 32,500.00 | 32,500.00 | 213,867 |
| 2025-02-27 | 33,950.00 | 34,500.00 | 33,300.00 | 33,550.00 | 33,550.00 | 142,617 |
| 2025-02-26 | 34,250.00 | 35,750.00 | 33,900.00 | 33,950.00 | 33,950.00 | 236,941 |
| 2025-02-25 | 36,250.00 | 37,200.00 | 34,650.00 | 34,750.00 | 34,750.00 | 216,915 |
| 2025-02-24 | 36,800.00 | 37,200.00 | 35,900.00 | 36,850.00 | 36,850.00 | 186,475 |
| 2025-02-21 | 37,250.00 | 38,700.00 | 36,550.00 | 37,600.00 | 37,600.00 | 264,251 |
| 2025-02-20 | 37,100.00 | 39,700.00 | 36,350.00 | 37,150.00 | 37,150.00 | 443,970 |
| 2025-02-19 | 33,850.00 | 38,500.00 | 33,150.00 | 37,100.00 | 37,100.00 | 630,779 |
| 2025-02-18 | 35,150.00 | 35,450.00 | 33,900.00 | 34,050.00 | 34,050.00 | 145,442 |
| 2025-02-17 | 34,750.00 | 35,600.00 | 34,100.00 | 35,100.00 | 35,100.00 | 208,384 |
| 2025-02-14 | 36,300.00 | 36,300.00 | 34,500.00 | 34,600.00 | 34,600.00 | 126,366 |
| 2025-02-13 | 35,000.00 | 36,600.00 | 35,000.00 | 36,100.00 | 36,100.00 | 209,820 |
| 2025-02-12 | 34,750.00 | 35,600.00 | 33,800.00 | 34,600.00 | 34,600.00 | 135,143 |
| 2025-02-11 | 35,500.00 | 36,100.00 | 34,600.00 | 34,600.00 | 34,600.00 | 137,248 |
| 2025-02-10 | 34,600.00 | 36,000.00 | 34,000.00 | 35,500.00 | 35,500.00 | 256,121 |
| 2025-02-07 | 34,850.00 | 36,700.00 | 33,850.00 | 36,100.00 | 36,100.00 | 304,963 |
| 2025-02-06 | 33,150.00 | 35,500.00 | 31,600.00 | 35,000.00 | 35,000.00 | 408,413 |
| 2025-02-05 | 31,150.00 | 33,600.00 | 30,800.00 | 33,150.00 | 33,150.00 | 273,830 |
| 2025-02-04 | 32,700.00 | 32,950.00 | 31,400.00 | 31,400.00 | 31,400.00 | 107,322 |
| 2025-02-03 | 33,500.00 | 33,850.00 | 31,350.00 | 31,800.00 | 31,800.00 | 205,011 |
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.