Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,730.00 | 10,290.00 | 9,730.00 | 10,250.00 | 10,250.00 | 135,822 |
| 2023-02-06 | 9,460.00 | 9,810.00 | 9,260.00 | 9,800.00 | 9,800.00 | 67,523 |
| 2023-02-03 | 9,500.00 | 9,590.00 | 9,360.00 | 9,460.00 | 9,460.00 | 56,836 |
| 2023-02-02 | 9,020.00 | 9,540.00 | 9,020.00 | 9,470.00 | 9,470.00 | 133,756 |
| 2023-02-01 | 8,910.00 | 9,190.00 | 8,910.00 | 9,000.00 | 9,000.00 | 62,939 |
| 2023-01-31 | 8,780.00 | 9,000.00 | 8,730.00 | 8,900.00 | 8,900.00 | 42,302 |
| 2023-01-30 | 8,670.00 | 9,210.00 | 8,550.00 | 8,890.00 | 8,890.00 | 202,520 |
| 2023-01-27 | 8,500.00 | 8,640.00 | 8,480.00 | 8,560.00 | 8,560.00 | 39,761 |
| 2023-01-26 | 8,480.00 | 8,550.00 | 8,410.00 | 8,490.00 | 8,490.00 | 45,933 |
| 2023-01-25 | 8,380.00 | 8,560.00 | 8,380.00 | 8,490.00 | 8,490.00 | 151,161 |
| 2023-01-20 | 8,390.00 | 8,480.00 | 8,330.00 | 8,330.00 | 8,330.00 | 30,879 |
| 2023-01-19 | 8,300.00 | 8,500.00 | 8,300.00 | 8,370.00 | 8,370.00 | 25,357 |
| 2023-01-18 | 8,340.00 | 8,410.00 | 8,270.00 | 8,300.00 | 8,300.00 | 21,797 |
| 2023-01-17 | 8,330.00 | 8,370.00 | 8,210.00 | 8,340.00 | 8,340.00 | 30,249 |
| 2023-01-16 | 8,400.00 | 8,440.00 | 8,290.00 | 8,330.00 | 8,330.00 | 30,546 |
| 2023-01-13 | 8,470.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 23,756 |
| 2023-01-12 | 8,570.00 | 8,650.00 | 8,440.00 | 8,440.00 | 8,440.00 | 74,408 |
| 2023-01-11 | 8,070.00 | 9,550.00 | 8,070.00 | 8,550.00 | 8,550.00 | 644,914 |
| 2023-01-10 | 8,000.00 | 8,280.00 | 8,000.00 | 8,050.00 | 8,050.00 | 27,508 |
| 2023-01-09 | 7,970.00 | 8,190.00 | 7,900.00 | 8,050.00 | 8,050.00 | 43,905 |
| 2023-01-06 | 7,700.00 | 7,990.00 | 7,700.00 | 7,870.00 | 7,870.00 | 31,776 |
| 2023-01-05 | 8,130.00 | 8,130.00 | 7,700.00 | 7,720.00 | 7,720.00 | 40,558 |
| 2023-01-04 | 7,990.00 | 8,050.00 | 7,920.00 | 7,960.00 | 7,960.00 | 21,210 |
| 2023-01-03 | 8,010.00 | 8,020.00 | 7,610.00 | 8,000.00 | 8,000.00 | 21,652 |
| 2023-01-02 | 7,950.00 | 8,090.00 | 7,900.00 | 8,010.00 | 8,010.00 | 23,690 |
| 2022-12-29 | 7,760.00 | 8,040.00 | 7,760.00 | 8,040.00 | 8,040.00 | 20,779 |
| 2022-12-28 | 7,960.00 | 8,050.00 | 7,780.00 | 8,000.00 | 8,000.00 | 18,317 |
| 2022-12-27 | 7,480.00 | 8,220.00 | 7,480.00 | 7,900.00 | 7,900.00 | 133,022 |
| 2022-12-26 | 7,660.00 | 7,760.00 | 7,500.00 | 7,550.00 | 7,550.00 | 70,606 |
| 2022-12-23 | 7,940.00 | 8,020.00 | 7,630.00 | 7,800.00 | 7,800.00 | 51,093 |
| 2022-12-22 | 7,990.00 | 8,100.00 | 7,980.00 | 8,040.00 | 8,040.00 | 38,000 |
| 2022-12-21 | 8,330.00 | 8,330.00 | 7,960.00 | 7,960.00 | 7,960.00 | 40,049 |
| 2022-12-20 | 8,220.00 | 8,320.00 | 8,080.00 | 8,150.00 | 8,150.00 | 35,078 |
| 2022-12-19 | 8,260.00 | 8,380.00 | 8,210.00 | 8,320.00 | 8,320.00 | 20,199 |
| 2022-12-16 | 8,410.00 | 8,430.00 | 8,320.00 | 8,340.00 | 8,340.00 | 27,719 |
| 2022-12-15 | 8,540.00 | 8,660.00 | 8,450.00 | 8,490.00 | 8,490.00 | 12,964 |
| 2022-12-14 | 8,320.00 | 8,620.00 | 8,320.00 | 8,550.00 | 8,550.00 | 48,678 |
| 2022-12-13 | 8,480.00 | 8,580.00 | 8,320.00 | 8,320.00 | 8,320.00 | 31,264 |
| 2022-12-12 | 8,390.00 | 8,550.00 | 8,300.00 | 8,350.00 | 8,350.00 | 49,420 |
| 2022-12-09 | 8,690.00 | 8,690.00 | 8,470.00 | 8,470.00 | 8,470.00 | 24,964 |
| 2022-12-08 | 8,740.00 | 8,740.00 | 8,430.00 | 8,530.00 | 8,530.00 | 35,963 |
| 2022-12-07 | 8,700.00 | 8,760.00 | 8,570.00 | 8,740.00 | 8,740.00 | 25,977 |
| 2022-12-06 | 8,780.00 | 8,970.00 | 8,780.00 | 8,830.00 | 8,830.00 | 27,849 |
| 2022-12-05 | 8,840.00 | 9,040.00 | 8,770.00 | 8,990.00 | 8,990.00 | 48,010 |
| 2022-12-02 | 8,950.00 | 9,140.00 | 8,810.00 | 8,840.00 | 8,840.00 | 15,270 |
| 2022-12-01 | 8,860.00 | 9,190.00 | 8,860.00 | 8,950.00 | 8,950.00 | 33,463 |
| 2022-11-30 | 8,900.00 | 8,900.00 | 8,790.00 | 8,800.00 | 8,800.00 | 25,689 |
| 2022-11-29 | 8,770.00 | 8,950.00 | 8,750.00 | 8,900.00 | 8,900.00 | 34,497 |
| 2022-11-28 | 8,930.00 | 9,000.00 | 8,760.00 | 8,810.00 | 8,810.00 | 35,173 |
| 2022-11-25 | 9,360.00 | 9,360.00 | 9,060.00 | 9,080.00 | 9,080.00 | 8,079 |
| 2022-11-24 | 8,910.00 | 9,200.00 | 8,910.00 | 9,170.00 | 9,170.00 | 31,534 |
| 2022-11-23 | 8,820.00 | 8,950.00 | 8,820.00 | 8,890.00 | 8,890.00 | 18,102 |
| 2022-11-22 | 8,960.00 | 8,970.00 | 8,760.00 | 8,820.00 | 8,820.00 | 21,528 |
| 2022-11-21 | 9,080.00 | 9,120.00 | 8,860.00 | 8,880.00 | 8,880.00 | 25,365 |
| 2022-11-18 | 9,300.00 | 9,300.00 | 9,080.00 | 9,080.00 | 9,080.00 | 21,936 |
| 2022-11-17 | 9,170.00 | 9,330.00 | 9,050.00 | 9,130.00 | 9,130.00 | 19,063 |
| 2022-11-16 | 9,390.00 | 9,410.00 | 9,170.00 | 9,250.00 | 9,250.00 | 57,287 |
| 2022-11-15 | 8,950.00 | 9,350.00 | 8,900.00 | 9,250.00 | 9,250.00 | 57,753 |
| 2022-11-14 | 9,090.00 | 9,090.00 | 8,950.00 | 8,970.00 | 8,970.00 | 17,854 |
| 2022-11-11 | 9,180.00 | 9,200.00 | 8,920.00 | 8,940.00 | 8,940.00 | 67,493 |
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.