Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 10,060.00 | 10,110.00 | 9,650.00 | 9,650.00 | 9,650.00 | 85,796 |
| 2023-05-03 | 10,030.00 | 10,220.00 | 10,000.00 | 10,110.00 | 10,110.00 | 28,576 |
| 2023-05-02 | 10,190.00 | 10,190.00 | 10,040.00 | 10,040.00 | 10,040.00 | 39,714 |
| 2023-04-28 | 10,400.00 | 10,420.00 | 10,040.00 | 10,090.00 | 10,090.00 | 75,028 |
| 2023-04-27 | 10,160.00 | 10,590.00 | 9,960.00 | 10,250.00 | 10,250.00 | 115,381 |
| 2023-04-26 | 9,990.00 | 10,590.00 | 9,980.00 | 10,160.00 | 10,160.00 | 94,604 |
| 2023-04-25 | 10,480.00 | 10,510.00 | 9,970.00 | 10,060.00 | 10,060.00 | 120,801 |
| 2023-04-24 | 10,720.00 | 10,810.00 | 10,360.00 | 10,400.00 | 10,400.00 | 151,637 |
| 2023-04-21 | 10,530.00 | 11,330.00 | 10,470.00 | 10,810.00 | 10,810.00 | 407,105 |
| 2023-04-20 | 10,680.00 | 11,200.00 | 10,320.00 | 10,320.00 | 10,320.00 | 254,996 |
| 2023-04-19 | 10,090.00 | 10,750.00 | 10,090.00 | 10,680.00 | 10,680.00 | 189,284 |
| 2023-04-18 | 10,200.00 | 10,200.00 | 10,000.00 | 10,160.00 | 10,160.00 | 40,644 |
| 2023-04-17 | 10,150.00 | 10,200.00 | 9,950.00 | 10,150.00 | 10,150.00 | 61,639 |
| 2023-04-14 | 10,340.00 | 10,470.00 | 10,040.00 | 10,090.00 | 10,090.00 | 67,461 |
| 2023-04-13 | 10,360.00 | 10,360.00 | 10,060.00 | 10,240.00 | 10,240.00 | 34,161 |
| 2023-04-12 | 10,300.00 | 10,390.00 | 10,160.00 | 10,360.00 | 10,360.00 | 49,617 |
| 2023-04-11 | 10,060.00 | 10,400.00 | 10,030.00 | 10,290.00 | 10,290.00 | 51,087 |
| 2023-04-10 | 10,390.00 | 10,440.00 | 10,030.00 | 10,060.00 | 10,060.00 | 63,386 |
| 2023-04-07 | 10,200.00 | 10,660.00 | 10,180.00 | 10,390.00 | 10,390.00 | 86,743 |
| 2023-04-06 | 10,570.00 | 10,590.00 | 10,050.00 | 10,190.00 | 10,190.00 | 86,470 |
| 2023-04-05 | 10,170.00 | 10,730.00 | 10,170.00 | 10,570.00 | 10,570.00 | 104,256 |
| 2023-04-04 | 10,260.00 | 10,520.00 | 10,130.00 | 10,280.00 | 10,280.00 | 69,696 |
| 2023-04-03 | 10,550.00 | 10,550.00 | 10,050.00 | 10,200.00 | 10,200.00 | 75,802 |
| 2023-03-31 | 10,580.00 | 10,860.00 | 10,250.00 | 10,340.00 | 10,340.00 | 136,197 |
| 2023-03-30 | 10,720.00 | 10,750.00 | 10,450.00 | 10,490.00 | 10,490.00 | 140,289 |
| 2023-03-29 | 10,530.00 | 10,750.00 | 10,400.00 | 10,660.00 | 10,660.00 | 148,996 |
| 2023-03-28 | 10,170.00 | 10,710.00 | 10,080.00 | 10,560.00 | 10,560.00 | 188,499 |
| 2023-03-27 | 10,200.00 | 10,230.00 | 9,880.00 | 10,160.00 | 10,160.00 | 71,117 |
| 2023-03-24 | 9,350.00 | 10,120.00 | 9,350.00 | 10,000.00 | 10,000.00 | 127,647 |
| 2023-03-23 | 9,250.00 | 9,550.00 | 9,250.00 | 9,410.00 | 9,410.00 | 49,277 |
| 2023-03-22 | 9,490.00 | 9,600.00 | 9,240.00 | 9,410.00 | 9,410.00 | 62,836 |
| 2023-03-21 | 9,700.00 | 9,790.00 | 9,390.00 | 9,470.00 | 9,470.00 | 20,795 |
| 2023-03-20 | 9,820.00 | 9,890.00 | 9,550.00 | 9,610.00 | 9,610.00 | 16,979 |
| 2023-03-17 | 9,900.00 | 9,960.00 | 9,650.00 | 9,800.00 | 9,800.00 | 51,725 |
| 2023-03-16 | 9,200.00 | 9,580.00 | 9,200.00 | 9,480.00 | 9,480.00 | 29,224 |
| 2023-03-15 | 9,400.00 | 9,760.00 | 9,300.00 | 9,380.00 | 9,380.00 | 45,101 |
| 2023-03-14 | 9,510.00 | 9,790.00 | 9,170.00 | 9,200.00 | 9,200.00 | 80,504 |
| 2023-03-13 | 9,620.00 | 9,780.00 | 9,210.00 | 9,740.00 | 9,740.00 | 65,178 |
| 2023-03-10 | 10,080.00 | 10,190.00 | 9,640.00 | 9,670.00 | 9,670.00 | 84,494 |
| 2023-03-09 | 9,970.00 | 10,500.00 | 9,970.00 | 10,200.00 | 10,200.00 | 47,019 |
| 2023-03-08 | 10,060.00 | 10,070.00 | 9,750.00 | 10,000.00 | 10,000.00 | 48,621 |
| 2023-03-07 | 10,210.00 | 10,250.00 | 9,980.00 | 10,060.00 | 10,060.00 | 43,402 |
| 2023-03-06 | 9,680.00 | 10,520.00 | 9,400.00 | 10,210.00 | 10,210.00 | 114,251 |
| 2023-03-03 | 9,810.00 | 9,930.00 | 9,580.00 | 9,650.00 | 9,650.00 | 35,425 |
| 2023-03-02 | 9,970.00 | 9,970.00 | 9,580.00 | 9,780.00 | 9,780.00 | 48,431 |
| 2023-02-28 | 9,700.00 | 9,960.00 | 9,700.00 | 9,910.00 | 9,910.00 | 12,994 |
| 2023-02-27 | 10,050.00 | 10,050.00 | 9,700.00 | 9,700.00 | 9,700.00 | 39,809 |
| 2023-02-24 | 10,060.00 | 10,090.00 | 9,980.00 | 10,050.00 | 10,050.00 | 17,552 |
| 2023-02-23 | 10,070.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | 23,276 |
| 2023-02-22 | 10,060.00 | 10,160.00 | 10,020.00 | 10,070.00 | 10,070.00 | 22,645 |
| 2023-02-21 | 10,110.00 | 10,500.00 | 10,040.00 | 10,310.00 | 10,310.00 | 42,082 |
| 2023-02-20 | 10,100.00 | 10,290.00 | 9,870.00 | 10,150.00 | 10,150.00 | 50,915 |
| 2023-02-17 | 10,580.00 | 10,680.00 | 10,010.00 | 10,150.00 | 10,150.00 | 123,488 |
| 2023-02-16 | 9,890.00 | 12,000.00 | 9,890.00 | 10,710.00 | 10,710.00 | 600,670 |
| 2023-02-15 | 10,070.00 | 10,070.00 | 9,750.00 | 9,890.00 | 9,890.00 | 61,660 |
| 2023-02-14 | 9,800.00 | 10,150.00 | 9,800.00 | 10,070.00 | 10,070.00 | 84,162 |
| 2023-02-13 | 9,810.00 | 9,950.00 | 9,700.00 | 9,840.00 | 9,840.00 | 51,609 |
| 2023-02-10 | 10,160.00 | 10,160.00 | 9,670.00 | 9,750.00 | 9,750.00 | 104,608 |
| 2023-02-09 | 10,250.00 | 10,250.00 | 9,990.00 | 10,160.00 | 10,160.00 | 51,851 |
| 2023-02-08 | 10,250.00 | 10,430.00 | 10,090.00 | 10,160.00 | 10,160.00 | 81,245 |
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.