DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 33,800.00 | 34,850.00 | 33,000.00 | 34,300.00 | 34,300.00 | 135,384 |
| 2025-01-24 | 34,450.00 | 34,950.00 | 34,000.00 | 34,000.00 | 34,000.00 | 104,245 |
| 2025-01-23 | 35,950.00 | 35,950.00 | 34,400.00 | 34,450.00 | 34,450.00 | 99,221 |
| 2025-01-22 | 35,200.00 | 35,750.00 | 34,100.00 | 35,600.00 | 35,600.00 | 222,390 |
| 2025-01-21 | 36,900.00 | 37,300.00 | 34,500.00 | 35,400.00 | 35,400.00 | 288,758 |
| 2025-01-20 | 36,650.00 | 37,250.00 | 35,900.00 | 36,800.00 | 36,800.00 | 206,780 |
| 2025-01-17 | 35,550.00 | 36,200.00 | 35,250.00 | 36,100.00 | 36,100.00 | 119,904 |
| 2025-01-16 | 35,450.00 | 36,800.00 | 34,900.00 | 36,100.00 | 36,100.00 | 235,942 |
| 2025-01-15 | 34,900.00 | 35,800.00 | 34,300.00 | 34,750.00 | 34,750.00 | 240,249 |
| 2025-01-14 | 32,750.00 | 34,700.00 | 32,500.00 | 34,250.00 | 34,250.00 | 167,114 |
| 2025-01-13 | 34,750.00 | 34,850.00 | 33,050.00 | 33,050.00 | 33,050.00 | 218,862 |
| 2025-01-10 | 33,000.00 | 36,450.00 | 32,600.00 | 34,950.00 | 34,950.00 | 793,976 |
| 2025-01-09 | 32,800.00 | 33,250.00 | 32,050.00 | 32,850.00 | 32,850.00 | 168,039 |
| 2025-01-08 | 31,000.00 | 32,500.00 | 30,600.00 | 32,100.00 | 32,100.00 | 144,925 |
| 2025-01-07 | 31,650.00 | 32,000.00 | 30,850.00 | 30,900.00 | 30,900.00 | 105,903 |
| 2025-01-06 | 31,450.00 | 32,000.00 | 31,050.00 | 31,350.00 | 31,350.00 | 111,151 |
| 2025-01-03 | 30,050.00 | 32,000.00 | 30,050.00 | 31,250.00 | 31,250.00 | 122,767 |
| 2025-01-02 | 30,000.00 | 30,700.00 | 29,350.00 | 30,250.00 | 30,250.00 | 93,044 |
| 2024-12-30 | 28,800.00 | 30,000.00 | 28,400.00 | 29,650.00 | 29,650.00 | 80,844 |
| 2024-12-27 | 29,500.00 | 30,100.00 | 28,200.00 | 28,800.00 | 28,800.00 | 158,233 |
| 2024-12-26 | 31,100.00 | 31,100.00 | 29,700.00 | 29,750.00 | 29,750.00 | 124,862 |
| 2024-12-24 | 31,600.00 | 31,800.00 | 30,450.00 | 30,650.00 | 30,650.00 | 128,317 |
| 2024-12-23 | 29,700.00 | 31,750.00 | 29,100.00 | 31,100.00 | 31,100.00 | 205,903 |
| 2024-12-20 | 31,400.00 | 31,600.00 | 29,850.00 | 30,200.00 | 30,200.00 | 170,382 |
| 2024-12-19 | 31,350.00 | 32,600.00 | 31,300.00 | 31,450.00 | 31,450.00 | 103,996 |
| 2024-12-18 | 32,250.00 | 32,550.00 | 31,700.00 | 32,450.00 | 32,450.00 | 119,941 |
| 2024-12-17 | 33,100.00 | 33,300.00 | 31,150.00 | 31,950.00 | 31,950.00 | 184,169 |
| 2024-12-16 | 33,050.00 | 33,550.00 | 32,500.00 | 33,300.00 | 33,300.00 | 176,945 |
| 2024-12-13 | 35,000.00 | 35,250.00 | 32,850.00 | 33,050.00 | 33,050.00 | 319,415 |
| 2024-12-12 | 32,200.00 | 37,400.00 | 32,100.00 | 35,400.00 | 35,400.00 | 1,303,457 |
| 2024-12-11 | 29,950.00 | 31,200.00 | 29,950.00 | 30,600.00 | 30,600.00 | 105,203 |
| 2024-12-10 | 28,100.00 | 30,300.00 | 28,100.00 | 29,900.00 | 29,900.00 | 170,031 |
| 2024-12-09 | 30,700.00 | 30,750.00 | 27,500.00 | 27,800.00 | 27,800.00 | 355,424 |
| 2024-12-06 | 30,900.00 | 31,850.00 | 29,500.00 | 31,800.00 | 31,800.00 | 218,258 |
| 2024-12-05 | 33,500.00 | 33,500.00 | 30,900.00 | 31,100.00 | 31,100.00 | 148,326 |
| 2024-12-04 | 32,700.00 | 34,550.00 | 32,050.00 | 32,350.00 | 32,350.00 | 301,551 |
| 2024-12-03 | 30,350.00 | 33,700.00 | 30,350.00 | 33,500.00 | 33,500.00 | 237,346 |
| 2024-12-02 | 31,500.00 | 33,150.00 | 30,400.00 | 30,600.00 | 30,600.00 | 187,095 |
| 2024-11-29 | 32,650.00 | 32,800.00 | 30,750.00 | 31,350.00 | 31,350.00 | 221,370 |
| 2024-11-28 | 32,400.00 | 33,450.00 | 32,400.00 | 33,200.00 | 33,200.00 | 85,906 |
| 2024-11-27 | 33,100.00 | 34,150.00 | 32,550.00 | 32,650.00 | 32,650.00 | 182,358 |
| 2024-11-26 | 34,000.00 | 34,050.00 | 31,800.00 | 32,600.00 | 32,600.00 | 170,568 |
| 2024-11-25 | 34,000.00 | 34,300.00 | 33,200.00 | 33,600.00 | 33,600.00 | 165,435 |
| 2024-11-22 | 31,500.00 | 32,250.00 | 31,200.00 | 32,250.00 | 32,250.00 | 180,620 |
| 2024-11-21 | 30,800.00 | 31,450.00 | 30,450.00 | 30,750.00 | 30,750.00 | 106,047 |
| 2024-11-20 | 29,900.00 | 31,550.00 | 29,800.00 | 30,800.00 | 30,800.00 | 117,665 |
| 2024-11-19 | 30,350.00 | 30,600.00 | 29,400.00 | 29,850.00 | 29,850.00 | 143,300 |
| 2024-11-18 | 29,650.00 | 31,350.00 | 29,250.00 | 30,450.00 | 30,450.00 | 199,509 |
| 2024-11-15 | 28,950.00 | 31,000.00 | 26,600.00 | 29,950.00 | 29,950.00 | 707,257 |
| 2024-11-14 | 33,650.00 | 34,350.00 | 31,350.00 | 31,400.00 | 31,400.00 | 310,304 |
| 2024-11-13 | 35,750.00 | 37,400.00 | 33,250.00 | 33,250.00 | 33,250.00 | 337,013 |
| 2024-11-12 | 37,150.00 | 37,950.00 | 35,950.00 | 36,350.00 | 36,350.00 | 183,325 |
| 2024-11-11 | 39,800.00 | 40,350.00 | 36,100.00 | 37,400.00 | 37,400.00 | 315,847 |
| 2024-11-08 | 39,000.00 | 40,600.00 | 39,000.00 | 39,600.00 | 39,600.00 | 176,366 |
| 2024-11-07 | 39,050.00 | 39,050.00 | 37,100.00 | 38,200.00 | 38,200.00 | 211,066 |
| 2024-11-06 | 40,300.00 | 41,500.00 | 36,900.00 | 39,050.00 | 39,050.00 | 404,439 |
| 2024-11-05 | 41,200.00 | 41,200.00 | 39,250.00 | 40,100.00 | 40,100.00 | 119,699 |
| 2024-11-04 | 40,150.00 | 40,700.00 | 39,150.00 | 40,700.00 | 40,700.00 | 158,456 |
| 2024-11-01 | 38,850.00 | 40,800.00 | 38,150.00 | 40,300.00 | 40,300.00 | 433,951 |
| 2024-10-31 | 37,400.00 | 39,150.00 | 36,650.00 | 37,800.00 | 37,800.00 | 287,017 |
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.