Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,510.00 | 8,580.00 | 8,380.00 | 8,470.00 | 8,470.00 | 20,112 |
| 2024-04-25 | 8,580.00 | 8,580.00 | 8,310.00 | 8,570.00 | 8,570.00 | 26,573 |
| 2024-04-24 | 8,400.00 | 8,610.00 | 8,400.00 | 8,490.00 | 8,490.00 | 41,280 |
| 2024-04-23 | 8,210.00 | 8,380.00 | 8,210.00 | 8,380.00 | 8,380.00 | 23,345 |
| 2024-04-22 | 8,320.00 | 8,320.00 | 8,160.00 | 8,290.00 | 8,290.00 | 25,103 |
| 2024-04-19 | 8,500.00 | 8,500.00 | 8,100.00 | 8,320.00 | 8,320.00 | 57,836 |
| 2024-04-18 | 8,340.00 | 8,690.00 | 8,320.00 | 8,650.00 | 8,650.00 | 70,475 |
| 2024-04-17 | 8,530.00 | 8,600.00 | 8,360.00 | 8,360.00 | 8,360.00 | 53,944 |
| 2024-04-16 | 9,170.00 | 9,170.00 | 8,400.00 | 8,400.00 | 8,400.00 | 181,789 |
| 2024-04-15 | 8,970.00 | 9,190.00 | 8,820.00 | 9,170.00 | 9,170.00 | 103,269 |
| 2024-04-12 | 9,030.00 | 9,270.00 | 9,030.00 | 9,190.00 | 9,190.00 | 21,953 |
| 2024-04-11 | 9,010.00 | 9,270.00 | 8,950.00 | 9,110.00 | 9,110.00 | 44,340 |
| 2024-04-09 | 9,140.00 | 9,260.00 | 9,020.00 | 9,150.00 | 9,150.00 | 40,352 |
| 2024-04-08 | 9,150.00 | 9,340.00 | 9,060.00 | 9,250.00 | 9,250.00 | 45,399 |
| 2024-04-05 | 9,330.00 | 9,330.00 | 9,040.00 | 9,130.00 | 9,130.00 | 24,607 |
| 2024-04-04 | 9,220.00 | 9,340.00 | 9,060.00 | 9,330.00 | 9,330.00 | 36,753 |
| 2024-04-03 | 9,460.00 | 9,460.00 | 9,010.00 | 9,220.00 | 9,220.00 | 67,019 |
| 2024-04-02 | 9,620.00 | 9,710.00 | 9,350.00 | 9,500.00 | 9,500.00 | 55,950 |
| 2024-04-01 | 9,400.00 | 9,720.00 | 9,390.00 | 9,620.00 | 9,620.00 | 131,427 |
| 2024-03-29 | 9,950.00 | 10,080.00 | 9,350.00 | 9,400.00 | 9,400.00 | 143,553 |
| 2024-03-28 | 10,000.00 | 10,110.00 | 9,910.00 | 10,050.00 | 10,050.00 | 75,220 |
| 2024-03-27 | 9,700.00 | 10,080.00 | 9,630.00 | 10,030.00 | 10,030.00 | 189,188 |
| 2024-03-26 | 9,630.00 | 9,860.00 | 9,500.00 | 9,720.00 | 9,720.00 | 83,932 |
| 2024-03-25 | 9,240.00 | 9,670.00 | 9,140.00 | 9,610.00 | 9,610.00 | 110,108 |
| 2024-03-22 | 9,310.00 | 9,310.00 | 9,100.00 | 9,240.00 | 9,240.00 | 46,058 |
| 2024-03-21 | 8,940.00 | 9,280.00 | 8,900.00 | 9,280.00 | 9,280.00 | 51,425 |
| 2024-03-20 | 8,920.00 | 9,060.00 | 8,810.00 | 9,060.00 | 9,060.00 | 21,520 |
| 2024-03-19 | 8,980.00 | 9,110.00 | 8,800.00 | 8,840.00 | 8,840.00 | 33,428 |
| 2024-03-18 | 9,030.00 | 9,110.00 | 8,880.00 | 9,080.00 | 9,080.00 | 23,330 |
| 2024-03-15 | 9,100.00 | 9,130.00 | 8,930.00 | 9,030.00 | 9,030.00 | 34,680 |
| 2024-03-14 | 9,120.00 | 9,190.00 | 8,950.00 | 9,190.00 | 9,190.00 | 30,604 |
| 2024-03-13 | 9,000.00 | 9,310.00 | 8,920.00 | 9,120.00 | 9,120.00 | 51,826 |
| 2024-03-12 | 8,980.00 | 8,980.00 | 8,780.00 | 8,980.00 | 8,980.00 | 42,475 |
| 2024-03-11 | 8,720.00 | 9,030.00 | 8,710.00 | 8,990.00 | 8,990.00 | 60,114 |
| 2024-03-08 | 9,000.00 | 9,140.00 | 8,650.00 | 8,820.00 | 8,820.00 | 75,111 |
| 2024-03-07 | 9,140.00 | 9,390.00 | 8,960.00 | 9,000.00 | 9,000.00 | 32,462 |
| 2024-03-06 | 9,200.00 | 9,430.00 | 9,050.00 | 9,230.00 | 9,230.00 | 57,650 |
| 2024-03-05 | 9,110.00 | 9,340.00 | 9,030.00 | 9,250.00 | 9,250.00 | 67,589 |
| 2024-03-04 | 9,350.00 | 9,350.00 | 8,960.00 | 9,200.00 | 9,200.00 | 89,787 |
| 2024-02-29 | 9,530.00 | 9,530.00 | 9,130.00 | 9,380.00 | 9,380.00 | 45,145 |
| 2024-02-28 | 9,320.00 | 9,540.00 | 9,290.00 | 9,530.00 | 9,530.00 | 27,346 |
| 2024-02-27 | 9,490.00 | 9,570.00 | 9,230.00 | 9,440.00 | 9,440.00 | 57,142 |
| 2024-02-26 | 9,520.00 | 9,740.00 | 9,440.00 | 9,590.00 | 9,590.00 | 66,950 |
| 2024-02-23 | 9,590.00 | 9,760.00 | 9,350.00 | 9,590.00 | 9,590.00 | 34,707 |
| 2024-02-22 | 9,510.00 | 9,670.00 | 9,510.00 | 9,590.00 | 9,590.00 | 33,371 |
| 2024-02-21 | 9,520.00 | 9,720.00 | 9,420.00 | 9,510.00 | 9,510.00 | 64,145 |
| 2024-02-20 | 9,880.00 | 9,880.00 | 9,460.00 | 9,520.00 | 9,520.00 | 77,039 |
| 2024-02-19 | 10,030.00 | 10,030.00 | 9,790.00 | 9,880.00 | 9,880.00 | 69,656 |
| 2024-02-16 | 10,040.00 | 10,180.00 | 9,740.00 | 9,890.00 | 9,890.00 | 97,177 |
| 2024-02-15 | 10,000.00 | 10,350.00 | 9,920.00 | 10,100.00 | 10,100.00 | 290,486 |
| 2024-02-14 | 9,210.00 | 10,070.00 | 9,040.00 | 9,980.00 | 9,980.00 | 289,852 |
| 2024-02-13 | 9,250.00 | 9,600.00 | 9,240.00 | 9,320.00 | 9,320.00 | 72,132 |
| 2024-02-08 | 9,010.00 | 9,310.00 | 9,000.00 | 9,270.00 | 9,270.00 | 49,791 |
| 2024-02-07 | 9,010.00 | 9,080.00 | 8,860.00 | 9,010.00 | 9,010.00 | 26,165 |
| 2024-02-06 | 9,180.00 | 9,180.00 | 8,870.00 | 9,010.00 | 9,010.00 | 27,967 |
| 2024-02-05 | 9,120.00 | 9,210.00 | 9,030.00 | 9,180.00 | 9,180.00 | 36,953 |
| 2024-02-02 | 8,910.00 | 9,210.00 | 8,910.00 | 9,140.00 | 9,140.00 | 41,958 |
| 2024-02-01 | 8,960.00 | 9,060.00 | 8,860.00 | 8,890.00 | 8,890.00 | 38,417 |
| 2024-01-31 | 9,000.00 | 9,000.00 | 8,850.00 | 8,960.00 | 8,960.00 | 26,202 |
| 2024-01-30 | 9,180.00 | 9,190.00 | 8,920.00 | 9,000.00 | 9,000.00 | 42,672 |
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.