Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,320.00 | 11,670.00 | 11,140.00 | 11,360.00 | 11,360.00 | 314,900 |
| 2024-07-24 | 11,660.00 | 12,330.00 | 11,590.00 | 11,810.00 | 11,810.00 | 408,801 |
| 2024-07-23 | 12,340.00 | 12,500.00 | 11,660.00 | 11,930.00 | 11,930.00 | 490,732 |
| 2024-07-22 | 13,390.00 | 13,400.00 | 12,080.00 | 12,230.00 | 12,230.00 | 881,644 |
| 2024-07-19 | 13,100.00 | 13,690.00 | 12,850.00 | 13,190.00 | 13,190.00 | 1,164,399 |
| 2024-07-18 | 12,690.00 | 13,200.00 | 12,480.00 | 12,810.00 | 12,810.00 | 627,277 |
| 2024-07-17 | 13,500.00 | 13,950.00 | 12,940.00 | 13,050.00 | 13,050.00 | 1,751,825 |
| 2024-07-16 | 12,430.00 | 13,410.00 | 12,300.00 | 13,050.00 | 13,050.00 | 2,789,628 |
| 2024-07-15 | 11,330.00 | 11,980.00 | 11,330.00 | 11,940.00 | 11,940.00 | 263,233 |
| 2024-07-12 | 11,680.00 | 11,730.00 | 11,290.00 | 11,310.00 | 11,310.00 | 203,668 |
| 2024-07-11 | 11,790.00 | 12,390.00 | 11,680.00 | 11,780.00 | 11,780.00 | 475,470 |
| 2024-07-10 | 11,020.00 | 11,720.00 | 10,950.00 | 11,680.00 | 11,680.00 | 398,495 |
| 2024-07-09 | 10,850.00 | 11,090.00 | 10,620.00 | 11,040.00 | 11,040.00 | 114,963 |
| 2024-07-08 | 10,320.00 | 10,910.00 | 10,250.00 | 10,850.00 | 10,850.00 | 161,937 |
| 2024-07-05 | 10,530.00 | 10,630.00 | 10,270.00 | 10,300.00 | 10,300.00 | 89,197 |
| 2024-07-04 | 10,260.00 | 10,590.00 | 10,200.00 | 10,500.00 | 10,500.00 | 136,763 |
| 2024-07-03 | 10,470.00 | 10,550.00 | 10,200.00 | 10,260.00 | 10,260.00 | 128,417 |
| 2024-07-02 | 10,690.00 | 10,780.00 | 10,350.00 | 10,450.00 | 10,450.00 | 145,073 |
| 2024-07-01 | 11,230.00 | 11,340.00 | 10,680.00 | 10,690.00 | 10,690.00 | 159,048 |
| 2024-06-28 | 11,070.00 | 11,780.00 | 10,930.00 | 11,350.00 | 11,350.00 | 626,706 |
| 2024-06-27 | 10,740.00 | 11,350.00 | 10,740.00 | 11,070.00 | 11,070.00 | 403,587 |
| 2024-06-26 | 10,450.00 | 10,880.00 | 10,350.00 | 10,860.00 | 10,860.00 | 228,805 |
| 2024-06-25 | 10,400.00 | 10,530.00 | 10,300.00 | 10,380.00 | 10,380.00 | 103,320 |
| 2024-06-24 | 10,490.00 | 10,590.00 | 10,280.00 | 10,440.00 | 10,440.00 | 171,119 |
| 2024-06-21 | 10,960.00 | 11,410.00 | 10,430.00 | 10,500.00 | 10,500.00 | 187,580 |
| 2024-06-20 | 10,960.00 | 11,150.00 | 10,700.00 | 10,970.00 | 10,970.00 | 117,283 |
| 2024-06-19 | 10,710.00 | 11,030.00 | 10,650.00 | 10,950.00 | 10,950.00 | 111,254 |
| 2024-06-18 | 10,680.00 | 10,840.00 | 10,520.00 | 10,670.00 | 10,670.00 | 102,814 |
| 2024-06-17 | 10,630.00 | 10,820.00 | 10,460.00 | 10,610.00 | 10,610.00 | 136,524 |
| 2024-06-14 | 10,870.00 | 10,970.00 | 10,550.00 | 10,700.00 | 10,700.00 | 151,803 |
| 2024-06-13 | 10,850.00 | 11,100.00 | 10,750.00 | 10,980.00 | 10,980.00 | 172,615 |
| 2024-06-12 | 11,500.00 | 11,520.00 | 10,670.00 | 10,800.00 | 10,800.00 | 281,552 |
| 2024-06-11 | 11,080.00 | 11,340.00 | 10,500.00 | 10,910.00 | 10,910.00 | 345,464 |
| 2024-06-10 | 10,990.00 | 11,390.00 | 10,960.00 | 11,200.00 | 11,200.00 | 231,326 |
| 2024-06-07 | 10,970.00 | 11,130.00 | 10,760.00 | 10,800.00 | 10,800.00 | 156,456 |
| 2024-06-05 | 11,200.00 | 11,200.00 | 10,840.00 | 10,970.00 | 10,970.00 | 251,850 |
| 2024-06-04 | 11,850.00 | 11,850.00 | 11,160.00 | 11,250.00 | 11,250.00 | 427,828 |
| 2024-06-03 | 11,730.00 | 12,350.00 | 11,500.00 | 11,880.00 | 11,880.00 | 887,684 |
| 2024-05-31 | 11,590.00 | 11,700.00 | 11,280.00 | 11,310.00 | 11,310.00 | 620,775 |
| 2024-05-30 | 11,300.00 | 11,890.00 | 11,240.00 | 11,580.00 | 11,580.00 | 253,419 |
| 2024-05-29 | 11,310.00 | 11,990.00 | 11,210.00 | 11,450.00 | 11,450.00 | 642,483 |
| 2024-05-28 | 11,450.00 | 11,460.00 | 11,210.00 | 11,300.00 | 11,300.00 | 236,057 |
| 2024-05-27 | 11,720.00 | 11,800.00 | 11,310.00 | 11,560.00 | 11,560.00 | 318,725 |
| 2024-05-24 | 11,650.00 | 11,750.00 | 11,320.00 | 11,540.00 | 11,540.00 | 392,264 |
| 2024-05-23 | 11,550.00 | 11,900.00 | 11,220.00 | 11,660.00 | 11,660.00 | 1,112,425 |
| 2024-05-22 | 10,460.00 | 11,480.00 | 10,390.00 | 11,430.00 | 11,430.00 | 920,860 |
| 2024-05-21 | 10,200.00 | 10,520.00 | 10,200.00 | 10,450.00 | 10,450.00 | 58,723 |
| 2024-05-20 | 10,320.00 | 10,430.00 | 10,150.00 | 10,300.00 | 10,300.00 | 79,206 |
| 2024-05-17 | 10,350.00 | 10,510.00 | 10,240.00 | 10,320.00 | 10,320.00 | 92,476 |
| 2024-05-16 | 10,670.00 | 10,850.00 | 10,350.00 | 10,390.00 | 10,390.00 | 195,461 |
| 2024-05-14 | 10,410.00 | 10,660.00 | 10,100.00 | 10,450.00 | 10,450.00 | 170,409 |
| 2024-05-13 | 9,920.00 | 10,690.00 | 9,880.00 | 10,430.00 | 10,430.00 | 291,943 |
| 2024-05-10 | 9,930.00 | 10,070.00 | 9,810.00 | 9,910.00 | 9,910.00 | 98,504 |
| 2024-05-09 | 9,570.00 | 10,150.00 | 9,560.00 | 9,900.00 | 9,900.00 | 206,516 |
| 2024-05-08 | 9,770.00 | 9,770.00 | 9,520.00 | 9,570.00 | 9,570.00 | 69,310 |
| 2024-05-07 | 9,720.00 | 9,890.00 | 9,570.00 | 9,750.00 | 9,750.00 | 221,363 |
| 2024-05-03 | 9,500.00 | 9,890.00 | 9,290.00 | 9,500.00 | 9,500.00 | 318,134 |
| 2024-05-02 | 8,880.00 | 9,580.00 | 8,710.00 | 9,290.00 | 9,290.00 | 322,609 |
| 2024-04-30 | 8,590.00 | 8,700.00 | 8,430.00 | 8,690.00 | 8,690.00 | 38,145 |
| 2024-04-29 | 8,600.00 | 8,600.00 | 8,450.00 | 8,550.00 | 8,550.00 | 25,754 |
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.