Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,800.00 | 9,890.00 | 9,690.00 | 9,710.00 | 9,710.00 | 35,074 |
| 2023-07-31 | 9,800.00 | 10,050.00 | 9,490.00 | 9,800.00 | 9,800.00 | 84,270 |
| 2023-07-28 | 9,150.00 | 10,070.00 | 9,150.00 | 9,830.00 | 9,830.00 | 144,616 |
| 2023-07-27 | 9,140.00 | 9,790.00 | 9,140.00 | 9,310.00 | 9,310.00 | 147,841 |
| 2023-07-26 | 9,950.00 | 9,970.00 | 8,820.00 | 9,280.00 | 9,280.00 | 251,794 |
| 2023-07-25 | 10,210.00 | 10,370.00 | 9,950.00 | 9,960.00 | 9,960.00 | 146,142 |
| 2023-07-24 | 10,780.00 | 10,780.00 | 10,200.00 | 10,200.00 | 10,200.00 | 183,650 |
| 2023-07-21 | 11,020.00 | 11,020.00 | 10,660.00 | 10,800.00 | 10,800.00 | 181,905 |
| 2023-07-20 | 11,000.00 | 11,360.00 | 10,830.00 | 11,230.00 | 11,230.00 | 189,027 |
| 2023-07-19 | 11,380.00 | 11,380.00 | 10,770.00 | 10,830.00 | 10,830.00 | 150,682 |
| 2023-07-18 | 11,330.00 | 11,330.00 | 11,000.00 | 11,200.00 | 11,200.00 | 131,032 |
| 2023-07-17 | 11,350.00 | 11,800.00 | 11,160.00 | 11,310.00 | 11,310.00 | 583,900 |
| 2023-07-14 | 10,900.00 | 11,280.00 | 10,610.00 | 10,900.00 | 10,900.00 | 309,648 |
| 2023-07-13 | 10,620.00 | 11,320.00 | 10,610.00 | 10,730.00 | 10,730.00 | 235,715 |
| 2023-07-12 | 10,700.00 | 10,800.00 | 10,500.00 | 10,610.00 | 10,610.00 | 143,995 |
| 2023-07-11 | 10,700.00 | 10,910.00 | 10,610.00 | 10,750.00 | 10,750.00 | 41,898 |
| 2023-07-10 | 10,920.00 | 11,140.00 | 10,700.00 | 10,700.00 | 10,700.00 | 69,482 |
| 2023-07-07 | 11,230.00 | 11,330.00 | 10,950.00 | 11,020.00 | 11,020.00 | 55,689 |
| 2023-07-06 | 11,470.00 | 11,530.00 | 11,160.00 | 11,230.00 | 11,230.00 | 64,087 |
| 2023-07-05 | 11,350.00 | 11,670.00 | 11,270.00 | 11,530.00 | 11,530.00 | 109,639 |
| 2023-07-04 | 11,160.00 | 11,540.00 | 11,050.00 | 11,350.00 | 11,350.00 | 126,650 |
| 2023-07-03 | 11,300.00 | 11,480.00 | 11,160.00 | 11,250.00 | 11,250.00 | 133,296 |
| 2023-06-30 | 11,500.00 | 11,500.00 | 11,130.00 | 11,250.00 | 11,250.00 | 115,828 |
| 2023-06-29 | 11,510.00 | 11,970.00 | 11,350.00 | 11,630.00 | 11,630.00 | 237,929 |
| 2023-06-28 | 11,450.00 | 11,460.00 | 11,060.00 | 11,280.00 | 11,280.00 | 72,804 |
| 2023-06-27 | 11,110.00 | 11,680.00 | 11,020.00 | 11,440.00 | 11,440.00 | 115,808 |
| 2023-06-26 | 11,140.00 | 11,440.00 | 10,950.00 | 11,250.00 | 11,250.00 | 77,570 |
| 2023-06-23 | 11,230.00 | 11,400.00 | 11,080.00 | 11,170.00 | 11,170.00 | 116,896 |
| 2023-06-22 | 11,490.00 | 11,570.00 | 11,110.00 | 11,260.00 | 11,260.00 | 136,499 |
| 2023-06-21 | 12,020.00 | 12,080.00 | 11,610.00 | 11,620.00 | 11,620.00 | 103,914 |
| 2023-06-20 | 12,160.00 | 12,350.00 | 11,630.00 | 12,010.00 | 12,010.00 | 240,430 |
| 2023-06-19 | 12,520.00 | 12,750.00 | 12,250.00 | 12,370.00 | 12,370.00 | 120,874 |
| 2023-06-16 | 12,520.00 | 12,570.00 | 12,090.00 | 12,400.00 | 12,400.00 | 178,603 |
| 2023-06-15 | 12,000.00 | 12,480.00 | 11,860.00 | 12,240.00 | 12,240.00 | 269,692 |
| 2023-06-14 | 11,860.00 | 12,100.00 | 11,640.00 | 11,870.00 | 11,870.00 | 214,794 |
| 2023-06-13 | 11,860.00 | 11,960.00 | 11,530.00 | 11,840.00 | 11,840.00 | 146,410 |
| 2023-06-12 | 11,880.00 | 11,940.00 | 11,500.00 | 11,850.00 | 11,850.00 | 169,334 |
| 2023-06-09 | 12,030.00 | 12,090.00 | 11,720.00 | 11,880.00 | 11,880.00 | 194,426 |
| 2023-06-08 | 11,960.00 | 12,160.00 | 11,820.00 | 12,030.00 | 12,030.00 | 240,488 |
| 2023-06-07 | 11,680.00 | 12,270.00 | 11,370.00 | 12,220.00 | 12,220.00 | 492,746 |
| 2023-06-05 | 11,200.00 | 12,200.00 | 10,920.00 | 11,750.00 | 11,750.00 | 600,248 |
| 2023-06-02 | 10,850.00 | 11,100.00 | 10,720.00 | 10,930.00 | 10,930.00 | 114,381 |
| 2023-06-01 | 10,970.00 | 10,970.00 | 10,510.00 | 10,770.00 | 10,770.00 | 81,915 |
| 2023-05-31 | 11,270.00 | 11,300.00 | 10,800.00 | 11,020.00 | 11,020.00 | 135,068 |
| 2023-05-30 | 10,500.00 | 11,250.00 | 10,500.00 | 11,220.00 | 11,220.00 | 238,520 |
| 2023-05-26 | 10,660.00 | 10,770.00 | 10,490.00 | 10,500.00 | 10,500.00 | 67,366 |
| 2023-05-25 | 10,690.00 | 10,770.00 | 10,470.00 | 10,590.00 | 10,590.00 | 96,024 |
| 2023-05-24 | 10,650.00 | 10,720.00 | 10,530.00 | 10,610.00 | 10,610.00 | 41,915 |
| 2023-05-23 | 10,390.00 | 10,720.00 | 10,350.00 | 10,690.00 | 10,690.00 | 71,869 |
| 2023-05-22 | 10,500.00 | 10,630.00 | 10,360.00 | 10,480.00 | 10,480.00 | 65,667 |
| 2023-05-19 | 10,300.00 | 10,480.00 | 10,240.00 | 10,480.00 | 10,480.00 | 85,244 |
| 2023-05-18 | 10,250.00 | 10,300.00 | 10,090.00 | 10,240.00 | 10,240.00 | 35,511 |
| 2023-05-17 | 9,830.00 | 10,280.00 | 9,770.00 | 10,190.00 | 10,190.00 | 72,548 |
| 2023-05-16 | 10,000.00 | 10,090.00 | 9,810.00 | 9,880.00 | 9,880.00 | 48,402 |
| 2023-05-15 | 10,190.00 | 10,250.00 | 9,960.00 | 10,000.00 | 10,000.00 | 50,074 |
| 2023-05-12 | 10,090.00 | 10,280.00 | 10,060.00 | 10,190.00 | 10,190.00 | 43,512 |
| 2023-05-11 | 10,150.00 | 10,240.00 | 10,050.00 | 10,100.00 | 10,100.00 | 23,797 |
| 2023-05-10 | 10,130.00 | 10,250.00 | 10,050.00 | 10,070.00 | 10,070.00 | 44,828 |
| 2023-05-09 | 10,300.00 | 10,300.00 | 10,070.00 | 10,210.00 | 10,210.00 | 39,939 |
| 2023-05-08 | 9,750.00 | 10,700.00 | 9,750.00 | 10,300.00 | 10,300.00 | 141,164 |
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.