Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,180.00 | 9,200.00 | 8,920.00 | 8,940.00 | 8,940.00 | 67,493 |
| 2022-11-10 | 8,800.00 | 8,920.00 | 8,690.00 | 8,910.00 | 8,910.00 | 16,798 |
| 2022-11-09 | 8,760.00 | 8,920.00 | 8,760.00 | 8,850.00 | 8,850.00 | 31,585 |
| 2022-11-08 | 8,530.00 | 8,800.00 | 8,530.00 | 8,760.00 | 8,760.00 | 33,351 |
| 2022-11-07 | 8,460.00 | 8,600.00 | 8,460.00 | 8,560.00 | 8,560.00 | 29,589 |
| 2022-11-04 | 8,760.00 | 8,800.00 | 8,400.00 | 8,460.00 | 8,460.00 | 63,817 |
| 2022-11-03 | 8,730.00 | 8,870.00 | 8,700.00 | 8,770.00 | 8,770.00 | 34,513 |
| 2022-11-02 | 9,060.00 | 9,070.00 | 8,840.00 | 8,900.00 | 8,900.00 | 36,195 |
| 2022-11-01 | 9,010.00 | 9,060.00 | 8,830.00 | 8,970.00 | 8,970.00 | 50,035 |
| 2022-10-31 | 9,330.00 | 9,330.00 | 8,700.00 | 9,000.00 | 9,000.00 | 106,347 |
| 2022-10-28 | 9,100.00 | 9,220.00 | 9,080.00 | 9,150.00 | 9,150.00 | 9,720 |
| 2022-10-27 | 9,040.00 | 9,250.00 | 9,030.00 | 9,110.00 | 9,110.00 | 25,601 |
| 2022-10-26 | 9,300.00 | 9,300.00 | 9,040.00 | 9,100.00 | 9,100.00 | 24,766 |
| 2022-10-25 | 9,490.00 | 9,570.00 | 9,030.00 | 9,240.00 | 9,240.00 | 68,953 |
| 2022-10-24 | 9,540.00 | 9,540.00 | 9,280.00 | 9,280.00 | 9,280.00 | 28,440 |
| 2022-10-21 | 9,400.00 | 9,410.00 | 9,220.00 | 9,320.00 | 9,320.00 | 20,590 |
| 2022-10-20 | 9,330.00 | 9,490.00 | 9,260.00 | 9,370.00 | 9,370.00 | 22,974 |
| 2022-10-19 | 9,790.00 | 9,850.00 | 9,500.00 | 9,560.00 | 9,560.00 | 50,430 |
| 2022-10-18 | 9,650.00 | 9,890.00 | 9,630.00 | 9,770.00 | 9,770.00 | 39,091 |
| 2022-10-17 | 9,010.00 | 9,650.00 | 9,010.00 | 9,600.00 | 9,600.00 | 43,583 |
| 2022-10-14 | 9,380.00 | 9,380.00 | 9,140.00 | 9,210.00 | 9,210.00 | 21,609 |
| 2022-10-13 | 9,180.00 | 9,340.00 | 8,860.00 | 8,970.00 | 8,970.00 | 93,642 |
| 2022-10-12 | 9,290.00 | 9,470.00 | 9,100.00 | 9,300.00 | 9,300.00 | 47,514 |
| 2022-10-11 | 9,750.00 | 9,900.00 | 9,200.00 | 9,280.00 | 9,280.00 | 55,246 |
| 2022-10-07 | 10,100.00 | 10,100.00 | 9,950.00 | 10,000.00 | 10,000.00 | 39,319 |
| 2022-10-06 | 9,960.00 | 10,250.00 | 9,960.00 | 10,100.00 | 10,100.00 | 32,824 |
| 2022-10-05 | 10,300.00 | 10,500.00 | 9,910.00 | 9,940.00 | 9,940.00 | 52,297 |
| 2022-10-04 | 9,780.00 | 10,300.00 | 9,780.00 | 10,250.00 | 10,250.00 | 43,127 |
| 2022-09-30 | 9,800.00 | 10,200.00 | 9,680.00 | 9,680.00 | 9,680.00 | 86,222 |
| 2022-09-29 | 10,200.00 | 10,500.00 | 10,050.00 | 10,050.00 | 10,050.00 | 44,979 |
| 2022-09-28 | 10,550.00 | 10,900.00 | 10,000.00 | 10,100.00 | 10,100.00 | 116,921 |
| 2022-09-27 | 10,400.00 | 10,750.00 | 10,050.00 | 10,750.00 | 10,750.00 | 83,543 |
| 2022-09-26 | 10,250.00 | 10,550.00 | 10,050.00 | 10,400.00 | 10,400.00 | 91,132 |
| 2022-09-23 | 10,900.00 | 11,150.00 | 10,500.00 | 10,550.00 | 10,550.00 | 111,293 |
| 2022-09-22 | 11,250.00 | 11,300.00 | 10,650.00 | 11,000.00 | 11,000.00 | 129,075 |
| 2022-09-21 | 11,950.00 | 12,200.00 | 11,350.00 | 11,400.00 | 11,400.00 | 159,487 |
| 2022-09-20 | 12,250.00 | 12,400.00 | 11,900.00 | 12,150.00 | 12,150.00 | 149,190 |
| 2022-09-19 | 12,300.00 | 12,500.00 | 11,750.00 | 12,100.00 | 12,100.00 | 197,573 |
| 2022-09-16 | 12,550.00 | 13,000.00 | 12,250.00 | 12,250.00 | 12,250.00 | 477,537 |
| 2022-09-15 | 11,100.00 | 12,650.00 | 10,900.00 | 12,550.00 | 12,550.00 | 557,633 |
| 2022-09-14 | 11,200.00 | 11,300.00 | 10,900.00 | 11,100.00 | 11,100.00 | 174,913 |
| 2022-09-13 | 11,900.00 | 11,900.00 | 11,200.00 | 11,600.00 | 11,600.00 | 235,758 |
| 2022-09-08 | 11,500.00 | 11,800.00 | 11,350.00 | 11,600.00 | 11,600.00 | 157,121 |
| 2022-09-07 | 11,450.00 | 11,500.00 | 11,100.00 | 11,450.00 | 11,450.00 | 117,850 |
| 2022-09-06 | 10,250.00 | 11,400.00 | 10,250.00 | 11,250.00 | 11,250.00 | 204,662 |
| 2022-09-05 | 10,750.00 | 10,750.00 | 10,200.00 | 10,200.00 | 10,200.00 | 93,715 |
| 2022-09-02 | 10,950.00 | 11,150.00 | 10,550.00 | 10,650.00 | 10,650.00 | 93,002 |
| 2022-09-01 | 11,050.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 72,737 |
| 2022-08-31 | 10,750.00 | 11,300.00 | 10,600.00 | 11,100.00 | 11,100.00 | 129,719 |
| 2022-08-30 | 10,150.00 | 10,900.00 | 10,100.00 | 10,900.00 | 10,900.00 | 123,065 |
| 2022-08-29 | 10,050.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | 95,297 |
| 2022-08-26 | 11,100.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | 114,396 |
| 2022-08-25 | 10,100.00 | 10,650.00 | 10,100.00 | 10,650.00 | 10,650.00 | 39,372 |
| 2022-08-24 | 10,200.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 46,194 |
| 2022-08-23 | 10,150.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | 48,892 |
| 2022-08-22 | 10,800.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | 33,625 |
| 2022-08-19 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | 43,991 |
| 2022-08-18 | 10,700.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | 52,740 |
| 2022-08-17 | 11,100.00 | 11,150.00 | 10,700.00 | 10,800.00 | 10,800.00 | 49,520 |
| 2022-08-16 | 11,200.00 | 11,350.00 | 11,050.00 | 11,150.00 | 11,150.00 | 55,686 |
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.