Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 21,050.00 | 22,050.00 | 20,450.00 | 21,900.00 | 21,900.00 | 175,070 |
| 2026-07-20 | 21,700.00 | 22,550.00 | 20,600.00 | 21,050.00 | 21,050.00 | 200,628 |
| 2026-07-16 | 22,550.00 | 23,000.00 | 21,450.00 | 22,400.00 | 22,400.00 | 197,765 |
| 2026-07-15 | 21,300.00 | 22,850.00 | 21,250.00 | 22,650.00 | 22,650.00 | 227,943 |
| 2026-07-14 | 20,350.00 | 21,300.00 | 19,510.00 | 20,800.00 | 20,800.00 | 203,337 |
| 2026-07-13 | 22,200.00 | 22,650.00 | 20,250.00 | 20,350.00 | 20,350.00 | 230,206 |
| 2026-07-10 | 19,200.00 | 22,400.00 | 19,200.00 | 22,200.00 | 22,200.00 | 427,447 |
| 2026-07-09 | 18,750.00 | 20,500.00 | 18,750.00 | 19,040.00 | 19,040.00 | 188,324 |
| 2026-07-08 | 20,100.00 | 20,450.00 | 18,520.00 | 18,720.00 | 18,720.00 | 192,741 |
| 2026-07-07 | 20,750.00 | 21,400.00 | 19,390.00 | 20,350.00 | 20,350.00 | 399,273 |
| 2026-07-06 | 22,700.00 | 23,300.00 | 20,500.00 | 21,050.00 | 21,050.00 | 327,374 |
| 2026-07-03 | 21,000.00 | 22,850.00 | 20,400.00 | 22,650.00 | 22,650.00 | 402,112 |
| 2026-07-02 | 21,900.00 | 22,250.00 | 20,850.00 | 20,850.00 | 20,850.00 | 177,150 |
| 2026-07-01 | 22,700.00 | 23,600.00 | 21,500.00 | 21,950.00 | 21,950.00 | 435,866 |
| 2026-06-30 | 19,990.00 | 22,750.00 | 19,970.00 | 22,200.00 | 22,200.00 | 386,961 |
| 2026-06-29 | 18,640.00 | 20,800.00 | 18,600.00 | 20,250.00 | 20,250.00 | 431,246 |
| 2026-06-26 | 18,940.00 | 19,540.00 | 18,510.00 | 18,810.00 | 18,810.00 | 400,395 |
| 2026-06-25 | 19,310.00 | 20,300.00 | 18,500.00 | 18,940.00 | 18,940.00 | 310,176 |
| 2026-06-24 | 19,850.00 | 20,300.00 | 18,580.00 | 19,310.00 | 19,310.00 | 374,126 |
| 2026-06-23 | 22,600.00 | 23,450.00 | 19,730.00 | 19,800.00 | 19,800.00 | 389,833 |
| 2026-06-22 | 20,900.00 | 23,150.00 | 20,400.00 | 22,750.00 | 22,750.00 | 437,899 |
| 2026-06-19 | 21,450.00 | 21,950.00 | 19,770.00 | 20,900.00 | 20,900.00 | 554,320 |
| 2026-06-18 | 22,850.00 | 24,000.00 | 21,050.00 | 21,250.00 | 21,250.00 | 586,674 |
| 2026-06-17 | 22,100.00 | 24,800.00 | 21,800.00 | 23,200.00 | 23,200.00 | 432,959 |
| 2026-06-16 | 23,000.00 | 24,200.00 | 21,700.00 | 22,600.00 | 22,600.00 | 455,099 |
| 2026-06-15 | 21,600.00 | 22,450.00 | 20,950.00 | 21,500.00 | 21,500.00 | 206,203 |
| 2026-06-12 | 22,000.00 | 22,400.00 | 20,900.00 | 21,200.00 | 21,200.00 | 515,867 |
| 2026-06-11 | 20,400.00 | 21,500.00 | 20,200.00 | 21,450.00 | 21,450.00 | 271,192 |
| 2026-06-10 | 20,100.00 | 21,950.00 | 20,100.00 | 21,250.00 | 21,250.00 | 454,019 |
| 2026-06-09 | 21,350.00 | 22,400.00 | 19,810.00 | 20,700.00 | 20,700.00 | 490,570 |
| 2026-06-08 | 20,000.00 | 21,750.00 | 20,000.00 | 20,900.00 | 20,900.00 | 464,680 |
| 2026-06-05 | 23,900.00 | 26,200.00 | 22,550.00 | 22,850.00 | 22,850.00 | 216,199 |
| 2026-06-04 | 24,050.00 | 25,750.00 | 23,650.00 | 24,550.00 | 24,550.00 | 279,358 |
| 2026-06-02 | 24,000.00 | 24,500.00 | 22,450.00 | 23,600.00 | 23,600.00 | 528,510 |
| 2026-06-01 | 24,850.00 | 27,600.00 | 23,750.00 | 24,200.00 | 24,200.00 | 575,788 |
| 2026-05-29 | 25,250.00 | 27,450.00 | 23,450.00 | 24,850.00 | 24,850.00 | 482,783 |
| 2026-05-28 | 25,550.00 | 25,900.00 | 22,800.00 | 25,200.00 | 25,200.00 | 241,218 |
| 2026-05-27 | 27,450.00 | 27,750.00 | 24,550.00 | 26,000.00 | 26,000.00 | 346,849 |
| 2026-05-26 | 28,350.00 | 28,950.00 | 27,250.00 | 28,000.00 | 28,000.00 | 215,184 |
| 2026-05-22 | 25,750.00 | 28,300.00 | 25,300.00 | 28,150.00 | 28,150.00 | 225,459 |
| 2026-05-21 | 24,750.00 | 26,450.00 | 24,550.00 | 25,150.00 | 25,150.00 | 228,669 |
| 2026-05-20 | 26,400.00 | 26,450.00 | 22,600.00 | 24,600.00 | 24,600.00 | 454,978 |
| 2026-05-19 | 27,000.00 | 28,800.00 | 24,850.00 | 26,400.00 | 26,400.00 | 248,910 |
| 2026-05-18 | 28,250.00 | 28,850.00 | 26,100.00 | 26,500.00 | 26,500.00 | 332,836 |
| 2026-05-15 | 33,050.00 | 34,950.00 | 26,500.00 | 28,350.00 | 28,350.00 | 850,232 |
| 2026-05-14 | 31,600.00 | 34,500.00 | 30,100.00 | 33,000.00 | 33,000.00 | 405,786 |
| 2026-05-13 | 30,550.00 | 33,550.00 | 29,600.00 | 32,550.00 | 32,550.00 | 499,828 |
| 2026-05-12 | 31,950.00 | 31,950.00 | 28,800.00 | 30,600.00 | 30,600.00 | 472,633 |
| 2026-05-11 | 31,000.00 | 32,150.00 | 28,550.00 | 31,050.00 | 31,050.00 | 701,156 |
| 2026-05-08 | 28,600.00 | 31,400.00 | 28,100.00 | 31,200.00 | 31,200.00 | 707,550 |
| 2026-05-07 | 27,800.00 | 29,350.00 | 27,350.00 | 28,700.00 | 28,700.00 | 360,853 |
| 2026-05-06 | 27,800.00 | 29,050.00 | 26,650.00 | 27,800.00 | 27,800.00 | 725,131 |
| 2026-05-04 | 26,000.00 | 27,600.00 | 25,650.00 | 26,550.00 | 26,550.00 | 680,223 |
| 2026-04-30 | 26,900.00 | 27,700.00 | 25,300.00 | 25,450.00 | 25,450.00 | 391,912 |
| 2026-04-29 | 23,500.00 | 26,850.00 | 23,450.00 | 26,500.00 | 26,500.00 | 773,216 |
| 2026-04-28 | 26,950.00 | 26,950.00 | 23,850.00 | 23,850.00 | 23,850.00 | 810,322 |
| 2026-04-27 | 27,000.00 | 28,500.00 | 26,200.00 | 26,300.00 | 26,300.00 | 862,358 |
| 2026-04-24 | 25,500.00 | 27,350.00 | 24,550.00 | 26,700.00 | 26,700.00 | 475,250 |
| 2026-04-23 | 26,500.00 | 27,050.00 | 24,650.00 | 25,150.00 | 25,150.00 | 659,433 |
| 2026-04-22 | 24,150.00 | 26,700.00 | 24,050.00 | 26,200.00 | 26,200.00 | 620,590 |
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.