Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 13,150.00 | 13,800.00 | 13,150.00 | 13,700.00 | 13,700.00 | 47,416 |
| 2022-02-17 | 13,500.00 | 14,000.00 | 13,200.00 | 13,500.00 | 13,500.00 | 103,414 |
| 2022-02-16 | 13,250.00 | 13,600.00 | 13,250.00 | 13,600.00 | 13,600.00 | 80,859 |
| 2022-02-15 | 13,000.00 | 13,200.00 | 12,800.00 | 13,050.00 | 13,050.00 | 54,079 |
| 2022-02-14 | 13,000.00 | 13,050.00 | 12,450.00 | 13,050.00 | 13,050.00 | 158,598 |
| 2022-02-11 | 13,550.00 | 13,550.00 | 12,750.00 | 13,300.00 | 13,300.00 | 224,735 |
| 2022-02-10 | 13,850.00 | 13,900.00 | 13,350.00 | 13,600.00 | 13,600.00 | 157,104 |
| 2022-02-09 | 13,700.00 | 14,050.00 | 13,550.00 | 13,650.00 | 13,650.00 | 49,451 |
| 2022-02-08 | 13,850.00 | 14,150.00 | 13,350.00 | 13,550.00 | 13,550.00 | 177,720 |
| 2022-02-07 | 13,900.00 | 14,350.00 | 13,750.00 | 13,950.00 | 13,950.00 | 98,554 |
| 2022-02-04 | 13,400.00 | 14,450.00 | 13,350.00 | 14,050.00 | 14,050.00 | 201,381 |
| 2022-02-03 | 13,950.00 | 14,000.00 | 13,250.00 | 13,550.00 | 13,550.00 | 195,711 |
| 2022-01-28 | 12,350.00 | 14,000.00 | 12,350.00 | 13,600.00 | 13,600.00 | 310,011 |
| 2022-01-27 | 13,100.00 | 13,200.00 | 12,250.00 | 12,350.00 | 12,350.00 | 215,380 |
| 2022-01-26 | 13,050.00 | 13,350.00 | 12,750.00 | 13,000.00 | 13,000.00 | 208,964 |
| 2022-01-25 | 13,750.00 | 13,950.00 | 12,950.00 | 13,250.00 | 13,250.00 | 243,160 |
| 2022-01-24 | 14,050.00 | 14,050.00 | 13,400.00 | 13,800.00 | 13,800.00 | 274,494 |
| 2022-01-21 | 15,000.00 | 15,100.00 | 13,850.00 | 14,050.00 | 14,050.00 | 372,001 |
| 2022-01-20 | 14,950.00 | 15,150.00 | 14,400.00 | 15,150.00 | 15,150.00 | 190,621 |
| 2022-01-19 | 14,650.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,850.00 | 148,459 |
| 2022-01-18 | 15,150.00 | 15,500.00 | 14,700.00 | 14,750.00 | 14,750.00 | 207,853 |
| 2022-01-17 | 15,600.00 | 15,650.00 | 14,950.00 | 15,150.00 | 15,150.00 | 198,803 |
| 2022-01-14 | 15,300.00 | 15,850.00 | 15,300.00 | 15,650.00 | 15,650.00 | 340,271 |
| 2022-01-13 | 16,200.00 | 16,750.00 | 15,400.00 | 15,600.00 | 15,600.00 | 504,039 |
| 2022-01-12 | 15,300.00 | 16,500.00 | 15,250.00 | 16,250.00 | 16,250.00 | 575,543 |
| 2022-01-11 | 15,650.00 | 15,750.00 | 15,050.00 | 15,300.00 | 15,300.00 | 259,849 |
| 2022-01-10 | 15,700.00 | 15,900.00 | 15,400.00 | 15,600.00 | 15,600.00 | 232,800 |
| 2022-01-07 | 14,700.00 | 16,000.00 | 14,650.00 | 15,900.00 | 15,900.00 | 555,292 |
| 2022-01-06 | 14,350.00 | 14,950.00 | 14,050.00 | 14,500.00 | 14,500.00 | 391,416 |
| 2022-01-05 | 15,950.00 | 15,950.00 | 14,800.00 | 14,950.00 | 14,950.00 | 571,971 |
| 2022-01-04 | 15,900.00 | 16,350.00 | 15,350.00 | 16,150.00 | 16,150.00 | 493,749 |
| 2022-01-03 | 16,100.00 | 16,350.00 | 15,250.00 | 16,050.00 | 16,050.00 | 466,907 |
| 2021-12-30 | 15,600.00 | 16,350.00 | 15,200.00 | 15,950.00 | 15,950.00 | 944,672 |
| 2021-12-29 | 14,250.00 | 15,400.00 | 14,250.00 | 15,350.00 | 15,350.00 | 1,170,057 |
| 2021-12-28 | 14,350.00 | 14,700.00 | 14,100.00 | 14,350.00 | 14,350.00 | 351,600 |
| 2021-12-27 | 14,200.00 | 14,800.00 | 13,950.00 | 14,350.00 | 14,350.00 | 636,738 |
| 2021-12-24 | 14,050.00 | 14,400.00 | 13,900.00 | 14,200.00 | 14,200.00 | 505,104 |
| 2021-12-23 | 12,700.00 | 14,200.00 | 12,700.00 | 14,100.00 | 14,100.00 | 1,166,609 |
| 2021-12-22 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | 102,277 |
| 2021-12-21 | 12,800.00 | 12,950.00 | 12,550.00 | 12,900.00 | 12,900.00 | 87,084 |
| 2021-12-20 | 12,950.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 92,095 |
| 2021-12-17 | 13,050.00 | 13,200.00 | 12,850.00 | 12,950.00 | 12,950.00 | 130,933 |
| 2021-12-16 | 13,400.00 | 13,450.00 | 13,100.00 | 13,300.00 | 13,300.00 | 71,887 |
| 2021-12-15 | 13,050.00 | 13,350.00 | 13,000.00 | 13,300.00 | 13,300.00 | 104,387 |
| 2021-12-14 | 13,200.00 | 13,250.00 | 13,000.00 | 13,100.00 | 13,100.00 | 102,487 |
| 2021-12-13 | 13,050.00 | 13,600.00 | 12,950.00 | 13,300.00 | 13,300.00 | 236,118 |
| 2021-12-10 | 13,000.00 | 13,100.00 | 12,900.00 | 13,050.00 | 13,050.00 | 117,848 |
| 2021-12-09 | 12,950.00 | 13,250.00 | 12,950.00 | 13,050.00 | 13,050.00 | 113,954 |
| 2021-12-08 | 13,250.00 | 13,400.00 | 12,950.00 | 13,000.00 | 13,000.00 | 210,674 |
| 2021-12-07 | 13,700.00 | 13,750.00 | 13,150.00 | 13,150.00 | 13,150.00 | 329,797 |
| 2021-12-06 | 13,450.00 | 13,800.00 | 13,300.00 | 13,700.00 | 13,700.00 | 279,252 |
| 2021-12-03 | 13,950.00 | 14,500.00 | 13,500.00 | 13,650.00 | 13,650.00 | 620,400 |
| 2021-12-02 | 12,800.00 | 14,400.00 | 12,800.00 | 13,900.00 | 13,900.00 | 769,097 |
| 2021-12-01 | 12,800.00 | 13,450.00 | 12,400.00 | 13,100.00 | 13,100.00 | 172,612 |
| 2021-11-30 | 13,000.00 | 13,250.00 | 12,750.00 | 12,800.00 | 12,800.00 | 190,172 |
| 2021-11-29 | 12,550.00 | 13,100.00 | 12,450.00 | 12,900.00 | 12,900.00 | 191,840 |
| 2021-11-26 | 13,550.00 | 13,700.00 | 13,000.00 | 13,100.00 | 13,100.00 | 165,029 |
| 2021-11-25 | 13,500.00 | 13,700.00 | 13,200.00 | 13,350.00 | 13,350.00 | 159,803 |
| 2021-11-24 | 13,300.00 | 13,750.00 | 12,950.00 | 13,700.00 | 13,700.00 | 220,432 |
| 2021-11-23 | 13,250.00 | 13,450.00 | 13,050.00 | 13,200.00 | 13,200.00 | 100,356 |
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.