Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,300.00 | 9,350.00 | 9,090.00 | 9,200.00 | 9,200.00 | 48,732 |
| 2024-01-26 | 9,430.00 | 9,540.00 | 9,240.00 | 9,390.00 | 9,390.00 | 45,970 |
| 2024-01-25 | 9,160.00 | 9,670.00 | 9,100.00 | 9,540.00 | 9,540.00 | 81,110 |
| 2024-01-24 | 9,310.00 | 9,320.00 | 9,110.00 | 9,250.00 | 9,250.00 | 46,392 |
| 2024-01-23 | 9,500.00 | 9,540.00 | 9,210.00 | 9,310.00 | 9,310.00 | 66,087 |
| 2024-01-22 | 9,780.00 | 9,800.00 | 9,420.00 | 9,500.00 | 9,500.00 | 99,627 |
| 2024-01-19 | 9,070.00 | 9,650.00 | 9,070.00 | 9,650.00 | 9,650.00 | 169,899 |
| 2024-01-18 | 9,100.00 | 9,310.00 | 8,860.00 | 9,050.00 | 9,050.00 | 127,688 |
| 2024-01-17 | 9,340.00 | 9,440.00 | 9,100.00 | 9,140.00 | 9,140.00 | 139,689 |
| 2024-01-16 | 9,180.00 | 9,390.00 | 9,080.00 | 9,330.00 | 9,330.00 | 151,508 |
| 2024-01-15 | 9,320.00 | 9,490.00 | 8,990.00 | 9,170.00 | 9,170.00 | 301,175 |
| 2024-01-12 | 8,390.00 | 9,410.00 | 8,390.00 | 9,080.00 | 9,080.00 | 1,069,162 |
| 2024-01-11 | 8,530.00 | 8,530.00 | 8,320.00 | 8,380.00 | 8,380.00 | 15,899 |
| 2024-01-10 | 8,420.00 | 8,430.00 | 8,300.00 | 8,410.00 | 8,410.00 | 23,883 |
| 2024-01-09 | 8,510.00 | 8,580.00 | 8,420.00 | 8,420.00 | 8,420.00 | 24,483 |
| 2024-01-08 | 8,110.00 | 8,500.00 | 8,110.00 | 8,430.00 | 8,430.00 | 33,018 |
| 2024-01-05 | 8,190.00 | 8,350.00 | 8,000.00 | 8,100.00 | 8,100.00 | 46,913 |
| 2024-01-04 | 8,240.00 | 8,300.00 | 8,050.00 | 8,080.00 | 8,080.00 | 60,824 |
| 2024-01-03 | 8,370.00 | 8,440.00 | 8,190.00 | 8,240.00 | 8,240.00 | 60,199 |
| 2024-01-02 | 8,450.00 | 8,590.00 | 8,400.00 | 8,520.00 | 8,520.00 | 37,022 |
| 2023-12-28 | 8,310.00 | 8,430.00 | 8,250.00 | 8,430.00 | 8,430.00 | 14,068 |
| 2023-12-27 | 8,260.00 | 8,360.00 | 8,210.00 | 8,310.00 | 8,310.00 | 19,062 |
| 2023-12-26 | 8,330.00 | 8,360.00 | 8,240.00 | 8,250.00 | 8,250.00 | 19,812 |
| 2023-12-22 | 8,340.00 | 8,420.00 | 8,290.00 | 8,330.00 | 8,330.00 | 23,651 |
| 2023-12-21 | 8,490.00 | 8,500.00 | 8,290.00 | 8,330.00 | 8,330.00 | 41,604 |
| 2023-12-20 | 8,540.00 | 8,700.00 | 8,440.00 | 8,510.00 | 8,510.00 | 70,018 |
| 2023-12-19 | 8,500.00 | 8,610.00 | 8,420.00 | 8,530.00 | 8,530.00 | 31,353 |
| 2023-12-18 | 8,430.00 | 8,520.00 | 8,410.00 | 8,500.00 | 8,500.00 | 17,344 |
| 2023-12-15 | 8,450.00 | 8,620.00 | 8,310.00 | 8,410.00 | 8,410.00 | 65,355 |
| 2023-12-14 | 8,500.00 | 8,640.00 | 8,410.00 | 8,470.00 | 8,470.00 | 22,170 |
| 2023-12-13 | 8,540.00 | 8,650.00 | 8,410.00 | 8,470.00 | 8,470.00 | 35,849 |
| 2023-12-12 | 8,290.00 | 8,630.00 | 8,290.00 | 8,560.00 | 8,560.00 | 43,591 |
| 2023-12-11 | 8,270.00 | 8,410.00 | 8,250.00 | 8,360.00 | 8,360.00 | 25,251 |
| 2023-12-08 | 8,210.00 | 8,350.00 | 8,190.00 | 8,320.00 | 8,320.00 | 27,181 |
| 2023-12-07 | 8,270.00 | 8,380.00 | 8,160.00 | 8,210.00 | 8,210.00 | 52,593 |
| 2023-12-06 | 8,220.00 | 8,380.00 | 8,190.00 | 8,270.00 | 8,270.00 | 11,057 |
| 2023-12-05 | 8,530.00 | 8,590.00 | 8,130.00 | 8,250.00 | 8,250.00 | 100,070 |
| 2023-12-04 | 8,510.00 | 8,670.00 | 8,450.00 | 8,620.00 | 8,620.00 | 26,850 |
| 2023-12-01 | 8,670.00 | 8,680.00 | 8,480.00 | 8,510.00 | 8,510.00 | 38,562 |
| 2023-11-30 | 8,310.00 | 9,160.00 | 8,310.00 | 8,670.00 | 8,670.00 | 271,461 |
| 2023-11-29 | 8,470.00 | 8,470.00 | 8,320.00 | 8,360.00 | 8,360.00 | 28,815 |
| 2023-11-28 | 8,110.00 | 8,540.00 | 8,100.00 | 8,390.00 | 8,390.00 | 71,999 |
| 2023-11-27 | 8,060.00 | 8,180.00 | 8,010.00 | 8,130.00 | 8,130.00 | 18,742 |
| 2023-11-24 | 8,340.00 | 8,340.00 | 7,960.00 | 8,130.00 | 8,130.00 | 82,947 |
| 2023-11-23 | 8,330.00 | 8,390.00 | 8,200.00 | 8,250.00 | 8,250.00 | 41,080 |
| 2023-11-22 | 8,200.00 | 8,450.00 | 8,200.00 | 8,350.00 | 8,350.00 | 34,472 |
| 2023-11-21 | 8,260.00 | 8,440.00 | 8,230.00 | 8,250.00 | 8,250.00 | 47,215 |
| 2023-11-20 | 8,190.00 | 8,340.00 | 8,160.00 | 8,260.00 | 8,260.00 | 43,726 |
| 2023-11-17 | 8,450.00 | 8,450.00 | 8,160.00 | 8,250.00 | 8,250.00 | 49,435 |
| 2023-11-16 | 8,450.00 | 8,550.00 | 8,220.00 | 8,450.00 | 8,450.00 | 57,273 |
| 2023-11-15 | 8,300.00 | 8,550.00 | 8,300.00 | 8,450.00 | 8,450.00 | 43,467 |
| 2023-11-14 | 8,110.00 | 8,380.00 | 8,110.00 | 8,240.00 | 8,240.00 | 23,080 |
| 2023-11-13 | 8,450.00 | 8,450.00 | 8,100.00 | 8,110.00 | 8,110.00 | 62,554 |
| 2023-11-10 | 8,760.00 | 8,760.00 | 8,380.00 | 8,450.00 | 8,450.00 | 57,620 |
| 2023-11-09 | 8,750.00 | 9,050.00 | 8,620.00 | 8,770.00 | 8,770.00 | 152,466 |
| 2023-11-08 | 8,290.00 | 8,740.00 | 8,290.00 | 8,670.00 | 8,670.00 | 136,319 |
| 2023-11-07 | 8,420.00 | 8,500.00 | 7,970.00 | 8,270.00 | 8,270.00 | 109,458 |
| 2023-11-06 | 8,340.00 | 8,530.00 | 8,160.00 | 8,460.00 | 8,460.00 | 134,548 |
| 2023-11-03 | 8,260.00 | 8,480.00 | 8,140.00 | 8,250.00 | 8,250.00 | 72,982 |
| 2023-11-02 | 7,950.00 | 8,700.00 | 7,940.00 | 8,310.00 | 8,310.00 | 178,094 |
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.