Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 13,500.00 | 13,500.00 | 12,900.00 | 12,950.00 | 12,950.00 | 107,531 |
| 2022-05-17 | 12,450.00 | 13,300.00 | 12,400.00 | 13,250.00 | 13,250.00 | 214,130 |
| 2022-05-16 | 12,250.00 | 12,700.00 | 12,150.00 | 12,600.00 | 12,600.00 | 101,618 |
| 2022-05-13 | 12,300.00 | 12,500.00 | 12,150.00 | 12,200.00 | 12,200.00 | 66,880 |
| 2022-05-12 | 12,600.00 | 12,650.00 | 12,000.00 | 12,150.00 | 12,150.00 | 110,191 |
| 2022-05-11 | 12,600.00 | 12,950.00 | 12,600.00 | 12,650.00 | 12,650.00 | 65,287 |
| 2022-05-10 | 12,650.00 | 12,950.00 | 12,200.00 | 12,600.00 | 12,600.00 | 148,136 |
| 2022-05-09 | 13,250.00 | 13,300.00 | 12,750.00 | 12,900.00 | 12,900.00 | 190,371 |
| 2022-05-06 | 13,450.00 | 13,650.00 | 13,150.00 | 13,350.00 | 13,350.00 | 129,227 |
| 2022-05-04 | 13,850.00 | 14,000.00 | 13,550.00 | 13,650.00 | 13,650.00 | 75,013 |
| 2022-05-03 | 14,150.00 | 14,350.00 | 13,750.00 | 13,800.00 | 13,800.00 | 155,537 |
| 2022-05-02 | 14,150.00 | 14,250.00 | 13,800.00 | 14,150.00 | 14,150.00 | 135,538 |
| 2022-04-29 | 14,100.00 | 14,450.00 | 14,050.00 | 14,300.00 | 14,300.00 | 253,876 |
| 2022-04-28 | 14,500.00 | 14,750.00 | 13,800.00 | 13,800.00 | 13,800.00 | 654,240 |
| 2022-04-27 | 12,750.00 | 13,750.00 | 12,750.00 | 13,600.00 | 13,600.00 | 114,680 |
| 2022-04-26 | 13,500.00 | 13,500.00 | 13,250.00 | 13,250.00 | 13,250.00 | 71,868 |
| 2022-04-25 | 13,600.00 | 13,750.00 | 13,000.00 | 13,250.00 | 13,250.00 | 150,744 |
| 2022-04-22 | 14,000.00 | 14,100.00 | 13,650.00 | 14,000.00 | 14,000.00 | 68,659 |
| 2022-04-21 | 14,200.00 | 14,300.00 | 13,950.00 | 14,100.00 | 14,100.00 | 72,154 |
| 2022-04-20 | 14,400.00 | 14,400.00 | 14,100.00 | 14,200.00 | 14,200.00 | 37,629 |
| 2022-04-19 | 14,200.00 | 14,350.00 | 14,150.00 | 14,300.00 | 14,300.00 | 72,066 |
| 2022-04-18 | 14,150.00 | 14,300.00 | 13,850.00 | 14,150.00 | 14,150.00 | 61,411 |
| 2022-04-15 | 13,800.00 | 14,200.00 | 13,800.00 | 14,150.00 | 14,150.00 | 54,694 |
| 2022-04-14 | 13,900.00 | 14,150.00 | 13,650.00 | 14,000.00 | 14,000.00 | 106,412 |
| 2022-04-13 | 13,650.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,800.00 | 45,116 |
| 2022-04-12 | 13,800.00 | 13,900.00 | 13,600.00 | 13,650.00 | 13,650.00 | 58,898 |
| 2022-04-11 | 14,000.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 80,388 |
| 2022-04-08 | 13,800.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 54,794 |
| 2022-04-07 | 13,950.00 | 14,050.00 | 13,550.00 | 13,800.00 | 13,800.00 | 92,555 |
| 2022-04-06 | 14,100.00 | 14,350.00 | 14,000.00 | 14,050.00 | 14,050.00 | 65,184 |
| 2022-04-05 | 14,400.00 | 14,550.00 | 14,200.00 | 14,200.00 | 14,200.00 | 48,649 |
| 2022-04-04 | 14,000.00 | 14,350.00 | 13,900.00 | 14,250.00 | 14,250.00 | 80,381 |
| 2022-04-01 | 13,950.00 | 14,200.00 | 13,900.00 | 14,050.00 | 14,050.00 | 102,428 |
| 2022-03-31 | 14,100.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 137,883 |
| 2022-03-30 | 14,350.00 | 14,450.00 | 14,100.00 | 14,100.00 | 14,100.00 | 92,569 |
| 2022-03-29 | 14,500.00 | 14,550.00 | 14,000.00 | 14,200.00 | 14,200.00 | 167,103 |
| 2022-03-28 | 14,800.00 | 15,550.00 | 14,200.00 | 14,350.00 | 14,350.00 | 502,975 |
| 2022-03-25 | 15,500.00 | 15,850.00 | 14,550.00 | 14,650.00 | 14,650.00 | 610,925 |
| 2022-03-24 | 15,500.00 | 15,850.00 | 15,300.00 | 15,500.00 | 15,500.00 | 150,785 |
| 2022-03-23 | 15,800.00 | 15,800.00 | 15,150.00 | 15,350.00 | 15,350.00 | 223,493 |
| 2022-03-22 | 14,950.00 | 15,750.00 | 14,950.00 | 15,650.00 | 15,650.00 | 365,494 |
| 2022-03-21 | 15,800.00 | 15,900.00 | 15,050.00 | 15,150.00 | 15,150.00 | 369,387 |
| 2022-03-18 | 15,050.00 | 15,550.00 | 14,850.00 | 15,350.00 | 15,350.00 | 203,067 |
| 2022-03-17 | 15,150.00 | 15,400.00 | 14,600.00 | 15,100.00 | 15,100.00 | 269,049 |
| 2022-03-16 | 14,800.00 | 15,600.00 | 14,800.00 | 15,150.00 | 15,150.00 | 547,568 |
| 2022-03-15 | 14,500.00 | 14,800.00 | 14,250.00 | 14,550.00 | 14,550.00 | 97,486 |
| 2022-03-14 | 15,000.00 | 15,000.00 | 14,050.00 | 14,400.00 | 14,400.00 | 187,483 |
| 2022-03-11 | 14,300.00 | 15,000.00 | 14,300.00 | 14,900.00 | 14,900.00 | 259,218 |
| 2022-03-10 | 14,250.00 | 14,550.00 | 14,100.00 | 14,350.00 | 14,350.00 | 87,353 |
| 2022-03-08 | 14,050.00 | 14,300.00 | 13,900.00 | 13,950.00 | 13,950.00 | 81,703 |
| 2022-03-07 | 14,400.00 | 14,500.00 | 13,950.00 | 14,450.00 | 14,450.00 | 153,089 |
| 2022-03-04 | 14,900.00 | 15,000.00 | 14,550.00 | 14,800.00 | 14,800.00 | 202,814 |
| 2022-03-03 | 14,100.00 | 15,100.00 | 13,850.00 | 15,000.00 | 15,000.00 | 379,641 |
| 2022-03-02 | 13,750.00 | 13,950.00 | 13,650.00 | 13,950.00 | 13,950.00 | 88,759 |
| 2022-02-28 | 13,850.00 | 13,950.00 | 13,600.00 | 13,850.00 | 13,850.00 | 66,099 |
| 2022-02-25 | 13,850.00 | 14,250.00 | 13,750.00 | 13,850.00 | 13,850.00 | 151,881 |
| 2022-02-24 | 13,700.00 | 13,850.00 | 13,350.00 | 13,650.00 | 13,650.00 | 99,009 |
| 2022-02-23 | 13,800.00 | 14,050.00 | 13,650.00 | 13,900.00 | 13,900.00 | 73,899 |
| 2022-02-22 | 13,400.00 | 13,700.00 | 13,300.00 | 13,650.00 | 13,650.00 | 154,909 |
| 2022-02-21 | 13,500.00 | 13,800.00 | 13,250.00 | 13,750.00 | 13,750.00 | 60,332 |
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.