Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,100.00 | 8,180.00 | 7,750.00 | 7,870.00 | 7,870.00 | 71,861 |
| 2023-10-31 | 7,970.00 | 8,110.00 | 7,840.00 | 7,950.00 | 7,950.00 | 58,746 |
| 2023-10-30 | 7,910.00 | 8,270.00 | 7,820.00 | 7,950.00 | 7,950.00 | 82,173 |
| 2023-10-27 | 8,300.00 | 8,430.00 | 7,940.00 | 8,030.00 | 8,030.00 | 150,369 |
| 2023-10-26 | 8,580.00 | 8,670.00 | 8,230.00 | 8,340.00 | 8,340.00 | 154,923 |
| 2023-10-25 | 9,020.00 | 9,100.00 | 8,710.00 | 8,780.00 | 8,780.00 | 150,764 |
| 2023-10-24 | 8,820.00 | 9,310.00 | 8,400.00 | 9,070.00 | 9,070.00 | 357,991 |
| 2023-10-23 | 9,450.00 | 9,600.00 | 8,800.00 | 8,800.00 | 8,800.00 | 439,156 |
| 2023-10-20 | 9,100.00 | 9,720.00 | 8,820.00 | 9,600.00 | 9,600.00 | 709,092 |
| 2023-10-19 | 8,920.00 | 9,380.00 | 8,680.00 | 9,070.00 | 9,070.00 | 547,006 |
| 2023-10-18 | 9,350.00 | 9,600.00 | 8,880.00 | 9,060.00 | 9,060.00 | 774,429 |
| 2023-10-17 | 7,720.00 | 9,990.00 | 7,720.00 | 9,490.00 | 9,490.00 | 3,768,872 |
| 2023-10-16 | 8,200.00 | 8,200.00 | 7,510.00 | 7,710.00 | 7,710.00 | 77,076 |
| 2023-10-13 | 7,750.00 | 8,230.00 | 7,730.00 | 8,070.00 | 8,070.00 | 100,906 |
| 2023-10-12 | 7,600.00 | 7,740.00 | 7,600.00 | 7,690.00 | 7,690.00 | 10,758 |
| 2023-10-11 | 7,370.00 | 7,600.00 | 7,370.00 | 7,600.00 | 7,600.00 | 15,427 |
| 2023-10-10 | 7,610.00 | 7,760.00 | 7,300.00 | 7,300.00 | 7,300.00 | 29,682 |
| 2023-10-06 | 7,500.00 | 7,730.00 | 7,450.00 | 7,610.00 | 7,610.00 | 27,027 |
| 2023-10-05 | 7,490.00 | 7,650.00 | 7,370.00 | 7,370.00 | 7,370.00 | 21,995 |
| 2023-10-04 | 7,570.00 | 8,250.00 | 7,480.00 | 7,570.00 | 7,570.00 | 28,716 |
| 2023-09-27 | 7,400.00 | 7,790.00 | 7,400.00 | 7,570.00 | 7,570.00 | 18,817 |
| 2023-09-26 | 7,700.00 | 7,900.00 | 7,590.00 | 7,650.00 | 7,650.00 | 25,931 |
| 2023-09-25 | 7,780.00 | 7,940.00 | 7,600.00 | 7,850.00 | 7,850.00 | 35,601 |
| 2023-09-22 | 7,350.00 | 7,780.00 | 7,350.00 | 7,780.00 | 7,780.00 | 50,986 |
| 2023-09-21 | 7,760.00 | 7,780.00 | 7,470.00 | 7,500.00 | 7,500.00 | 91,215 |
| 2023-09-20 | 7,960.00 | 8,040.00 | 7,740.00 | 7,840.00 | 7,840.00 | 147,277 |
| 2023-09-19 | 8,030.00 | 8,290.00 | 7,960.00 | 8,120.00 | 8,120.00 | 90,755 |
| 2023-09-18 | 8,260.00 | 8,300.00 | 8,010.00 | 8,100.00 | 8,100.00 | 93,477 |
| 2023-09-15 | 8,420.00 | 8,420.00 | 8,200.00 | 8,260.00 | 8,260.00 | 23,433 |
| 2023-09-14 | 8,100.00 | 8,330.00 | 8,100.00 | 8,300.00 | 8,300.00 | 62,045 |
| 2023-09-13 | 8,490.00 | 8,490.00 | 8,170.00 | 8,210.00 | 8,210.00 | 93,452 |
| 2023-09-12 | 8,260.00 | 8,550.00 | 8,250.00 | 8,480.00 | 8,480.00 | 40,471 |
| 2023-09-11 | 8,400.00 | 8,440.00 | 8,150.00 | 8,320.00 | 8,320.00 | 61,668 |
| 2023-09-08 | 8,670.00 | 8,670.00 | 8,430.00 | 8,500.00 | 8,500.00 | 55,214 |
| 2023-09-07 | 8,970.00 | 8,970.00 | 8,600.00 | 8,670.00 | 8,670.00 | 78,802 |
| 2023-09-06 | 9,070.00 | 9,070.00 | 8,910.00 | 8,970.00 | 8,970.00 | 61,929 |
| 2023-09-05 | 9,180.00 | 9,230.00 | 8,980.00 | 9,070.00 | 9,070.00 | 60,301 |
| 2023-09-04 | 8,990.00 | 9,190.00 | 8,890.00 | 9,180.00 | 9,180.00 | 50,862 |
| 2023-09-01 | 8,950.00 | 9,130.00 | 8,860.00 | 8,990.00 | 8,990.00 | 29,425 |
| 2023-08-31 | 9,060.00 | 9,060.00 | 8,880.00 | 8,940.00 | 8,940.00 | 72,362 |
| 2023-08-30 | 8,940.00 | 9,240.00 | 8,940.00 | 9,060.00 | 9,060.00 | 52,927 |
| 2023-08-29 | 8,820.00 | 9,000.00 | 8,730.00 | 8,870.00 | 8,870.00 | 76,149 |
| 2023-08-28 | 9,130.00 | 9,170.00 | 8,810.00 | 8,820.00 | 8,820.00 | 110,238 |
| 2023-08-25 | 9,150.00 | 9,840.00 | 8,970.00 | 9,130.00 | 9,130.00 | 137,133 |
| 2023-08-24 | 9,180.00 | 9,270.00 | 9,100.00 | 9,200.00 | 9,200.00 | 33,331 |
| 2023-08-23 | 9,070.00 | 9,190.00 | 9,060.00 | 9,090.00 | 9,090.00 | 12,694 |
| 2023-08-22 | 9,050.00 | 9,210.00 | 9,050.00 | 9,110.00 | 9,110.00 | 22,578 |
| 2023-08-21 | 9,250.00 | 9,430.00 | 9,050.00 | 9,090.00 | 9,090.00 | 59,298 |
| 2023-08-18 | 9,100.00 | 9,390.00 | 9,100.00 | 9,250.00 | 9,250.00 | 38,719 |
| 2023-08-17 | 9,100.00 | 9,460.00 | 8,910.00 | 9,340.00 | 9,340.00 | 68,483 |
| 2023-08-16 | 9,320.00 | 9,510.00 | 9,240.00 | 9,330.00 | 9,330.00 | 32,892 |
| 2023-08-14 | 9,790.00 | 9,840.00 | 9,480.00 | 9,560.00 | 9,560.00 | 37,956 |
| 2023-08-11 | 9,510.00 | 10,100.00 | 9,510.00 | 9,790.00 | 9,790.00 | 80,693 |
| 2023-08-10 | 9,630.00 | 9,730.00 | 9,460.00 | 9,590.00 | 9,590.00 | 41,699 |
| 2023-08-09 | 9,740.00 | 9,760.00 | 9,610.00 | 9,630.00 | 9,630.00 | 36,204 |
| 2023-08-08 | 9,350.00 | 9,750.00 | 9,350.00 | 9,660.00 | 9,660.00 | 49,224 |
| 2023-08-07 | 9,220.00 | 9,500.00 | 9,080.00 | 9,360.00 | 9,360.00 | 50,688 |
| 2023-08-04 | 9,410.00 | 9,610.00 | 9,210.00 | 9,320.00 | 9,320.00 | 67,082 |
| 2023-08-03 | 9,480.00 | 11,020.00 | 9,280.00 | 9,450.00 | 9,450.00 | 299,143 |
| 2023-08-02 | 9,700.00 | 9,960.00 | 9,380.00 | 9,600.00 | 9,600.00 | 65,384 |
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.