Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,950.00 | 11,200.00 | 10,950.00 | 11,050.00 | 11,050.00 | 15,987 |
| 2022-08-11 | 11,100.00 | 11,150.00 | 10,800.00 | 10,950.00 | 10,950.00 | 69,357 |
| 2022-08-10 | 11,000.00 | 11,100.00 | 10,850.00 | 10,950.00 | 10,950.00 | 39,902 |
| 2022-08-09 | 11,300.00 | 11,350.00 | 10,900.00 | 11,150.00 | 11,150.00 | 50,549 |
| 2022-08-08 | 11,400.00 | 11,400.00 | 10,950.00 | 11,300.00 | 11,300.00 | 81,019 |
| 2022-08-05 | 11,650.00 | 11,650.00 | 11,350.00 | 11,450.00 | 11,450.00 | 58,770 |
| 2022-08-04 | 11,600.00 | 11,600.00 | 11,300.00 | 11,450.00 | 11,450.00 | 42,930 |
| 2022-08-03 | 11,500.00 | 11,650.00 | 11,400.00 | 11,500.00 | 11,500.00 | 26,679 |
| 2022-08-02 | 11,550.00 | 11,750.00 | 11,250.00 | 11,650.00 | 11,650.00 | 75,718 |
| 2022-08-01 | 11,500.00 | 11,850.00 | 11,350.00 | 11,650.00 | 11,650.00 | 95,168 |
| 2022-07-29 | 11,250.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,450.00 | 53,900 |
| 2022-07-28 | 11,200.00 | 11,600.00 | 11,100.00 | 11,200.00 | 11,200.00 | 189,392 |
| 2022-07-27 | 10,750.00 | 11,050.00 | 10,650.00 | 11,000.00 | 11,000.00 | 69,307 |
| 2022-07-26 | 10,250.00 | 10,900.00 | 10,250.00 | 10,900.00 | 10,900.00 | 150,458 |
| 2022-07-25 | 10,600.00 | 10,600.00 | 10,100.00 | 10,400.00 | 10,400.00 | 80,905 |
| 2022-07-22 | 10,300.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | 134,719 |
| 2022-07-21 | 9,520.00 | 10,400.00 | 9,500.00 | 10,350.00 | 10,350.00 | 191,209 |
| 2022-07-20 | 9,350.00 | 9,600.00 | 9,350.00 | 9,520.00 | 9,520.00 | 70,731 |
| 2022-07-19 | 9,210.00 | 9,450.00 | 9,120.00 | 9,230.00 | 9,230.00 | 35,688 |
| 2022-07-18 | 9,100.00 | 9,260.00 | 9,100.00 | 9,220.00 | 9,220.00 | 31,274 |
| 2022-07-15 | 9,000.00 | 9,090.00 | 8,950.00 | 9,080.00 | 9,080.00 | 23,697 |
| 2022-07-14 | 8,910.00 | 9,050.00 | 8,800.00 | 9,000.00 | 9,000.00 | 35,098 |
| 2022-07-13 | 8,940.00 | 9,060.00 | 8,810.00 | 8,900.00 | 8,900.00 | 63,776 |
| 2022-07-12 | 9,070.00 | 9,150.00 | 8,920.00 | 8,940.00 | 8,940.00 | 73,015 |
| 2022-07-11 | 9,250.00 | 9,370.00 | 9,080.00 | 9,170.00 | 9,170.00 | 54,297 |
| 2022-07-08 | 9,260.00 | 9,330.00 | 9,150.00 | 9,240.00 | 9,240.00 | 46,731 |
| 2022-07-07 | 9,060.00 | 9,260.00 | 9,060.00 | 9,170.00 | 9,170.00 | 18,035 |
| 2022-07-06 | 9,620.00 | 9,790.00 | 9,050.00 | 9,090.00 | 9,090.00 | 169,982 |
| 2022-07-05 | 9,360.00 | 9,690.00 | 9,330.00 | 9,660.00 | 9,660.00 | 44,288 |
| 2022-07-04 | 9,640.00 | 9,640.00 | 9,280.00 | 9,420.00 | 9,420.00 | 30,953 |
| 2022-07-01 | 9,830.00 | 10,000.00 | 9,470.00 | 9,480.00 | 9,480.00 | 49,401 |
| 2022-06-30 | 9,950.00 | 10,050.00 | 9,760.00 | 9,830.00 | 9,830.00 | 41,949 |
| 2022-06-29 | 9,460.00 | 10,300.00 | 9,460.00 | 9,980.00 | 9,980.00 | 109,300 |
| 2022-06-28 | 9,510.00 | 9,680.00 | 9,430.00 | 9,680.00 | 9,680.00 | 63,095 |
| 2022-06-27 | 9,490.00 | 9,580.00 | 9,370.00 | 9,400.00 | 9,400.00 | 106,493 |
| 2022-06-24 | 9,100.00 | 9,480.00 | 9,100.00 | 9,400.00 | 9,400.00 | 88,863 |
| 2022-06-23 | 9,750.00 | 9,840.00 | 9,080.00 | 9,100.00 | 9,100.00 | 152,495 |
| 2022-06-22 | 9,530.00 | 10,300.00 | 9,300.00 | 10,000.00 | 10,000.00 | 149,760 |
| 2022-06-21 | 9,130.00 | 9,730.00 | 9,130.00 | 9,520.00 | 9,520.00 | 126,467 |
| 2022-06-20 | 9,770.00 | 9,940.00 | 9,000.00 | 9,190.00 | 9,190.00 | 196,204 |
| 2022-06-17 | 9,750.00 | 9,900.00 | 9,500.00 | 9,840.00 | 9,840.00 | 118,607 |
| 2022-06-16 | 10,500.00 | 10,700.00 | 9,950.00 | 10,000.00 | 10,000.00 | 185,721 |
| 2022-06-15 | 10,700.00 | 11,300.00 | 10,100.00 | 10,350.00 | 10,350.00 | 212,264 |
| 2022-06-14 | 10,000.00 | 10,900.00 | 9,970.00 | 10,750.00 | 10,750.00 | 335,228 |
| 2022-06-13 | 10,650.00 | 10,900.00 | 10,350.00 | 10,350.00 | 10,350.00 | 116,927 |
| 2022-06-10 | 10,900.00 | 11,150.00 | 10,800.00 | 11,050.00 | 11,050.00 | 57,488 |
| 2022-06-09 | 11,050.00 | 11,150.00 | 10,900.00 | 11,100.00 | 11,100.00 | 76,840 |
| 2022-06-08 | 11,300.00 | 11,450.00 | 11,050.00 | 11,050.00 | 11,050.00 | 76,092 |
| 2022-06-07 | 11,600.00 | 11,600.00 | 11,200.00 | 11,250.00 | 11,250.00 | 112,448 |
| 2022-06-03 | 12,100.00 | 12,350.00 | 11,500.00 | 11,650.00 | 11,650.00 | 416,034 |
| 2022-06-02 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 129,533 |
| 2022-05-31 | 12,400.00 | 12,450.00 | 12,050.00 | 12,250.00 | 12,250.00 | 124,085 |
| 2022-05-30 | 12,350.00 | 12,550.00 | 12,150.00 | 12,500.00 | 12,500.00 | 74,524 |
| 2022-05-27 | 12,100.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 99,435 |
| 2022-05-26 | 12,400.00 | 12,550.00 | 11,900.00 | 12,000.00 | 12,000.00 | 134,539 |
| 2022-05-25 | 12,150.00 | 12,400.00 | 12,050.00 | 12,300.00 | 12,300.00 | 95,203 |
| 2022-05-24 | 12,400.00 | 12,600.00 | 12,050.00 | 12,100.00 | 12,100.00 | 97,673 |
| 2022-05-23 | 12,600.00 | 12,800.00 | 12,350.00 | 12,450.00 | 12,450.00 | 85,493 |
| 2022-05-20 | 12,850.00 | 13,000.00 | 12,550.00 | 12,600.00 | 12,600.00 | 104,308 |
| 2022-05-19 | 12,550.00 | 13,050.00 | 12,550.00 | 12,850.00 | 12,850.00 | 118,484 |
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.