Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 24,700.00 | 25,400.00 | 23,700.00 | 24,150.00 | 24,150.00 | 447,543 |
| 2026-04-20 | 25,100.00 | 25,450.00 | 24,100.00 | 24,500.00 | 24,500.00 | 428,017 |
| 2026-04-17 | 23,600.00 | 25,100.00 | 23,200.00 | 24,850.00 | 24,850.00 | 569,265 |
| 2026-04-16 | 22,400.00 | 24,400.00 | 22,050.00 | 23,600.00 | 23,600.00 | 589,614 |
| 2026-04-15 | 19,900.00 | 22,750.00 | 19,740.00 | 22,250.00 | 22,250.00 | 786,854 |
| 2026-04-14 | 19,400.00 | 20,650.00 | 19,240.00 | 19,830.00 | 19,830.00 | 471,742 |
| 2026-04-13 | 18,850.00 | 19,500.00 | 18,310.00 | 19,300.00 | 19,300.00 | 419,138 |
| 2026-04-10 | 18,600.00 | 19,500.00 | 18,300.00 | 19,340.00 | 19,340.00 | 384,621 |
| 2026-04-09 | 18,390.00 | 19,690.00 | 18,070.00 | 18,300.00 | 18,300.00 | 401,230 |
| 2026-04-08 | 17,510.00 | 18,490.00 | 17,510.00 | 18,330.00 | 18,330.00 | 626,152 |
| 2026-04-07 | 17,750.00 | 18,680.00 | 16,450.00 | 17,130.00 | 17,130.00 | 502,675 |
| 2026-04-06 | 17,930.00 | 18,950.00 | 17,500.00 | 17,710.00 | 17,710.00 | 431,529 |
| 2026-04-03 | 18,060.00 | 19,440.00 | 17,870.00 | 17,930.00 | 17,930.00 | 432,627 |
| 2026-04-02 | 18,840.00 | 19,270.00 | 17,390.00 | 18,030.00 | 18,030.00 | 516,794 |
| 2026-04-01 | 18,420.00 | 19,000.00 | 17,950.00 | 18,310.00 | 18,310.00 | 341,073 |
| 2026-03-31 | 17,960.00 | 19,130.00 | 17,580.00 | 17,670.00 | 17,670.00 | 340,017 |
| 2026-03-30 | 18,860.00 | 18,860.00 | 17,590.00 | 18,200.00 | 18,200.00 | 406,895 |
| 2026-03-27 | 18,840.00 | 19,600.00 | 18,280.00 | 18,860.00 | 18,860.00 | 603,249 |
| 2026-03-26 | 20,500.00 | 20,700.00 | 18,460.00 | 18,840.00 | 18,840.00 | 645,982 |
| 2026-03-25 | 20,700.00 | 21,600.00 | 19,940.00 | 20,400.00 | 20,400.00 | 698,981 |
| 2026-03-24 | 21,000.00 | 21,950.00 | 19,020.00 | 19,900.00 | 19,900.00 | 933,274 |
| 2026-03-23 | 21,300.00 | 21,650.00 | 19,500.00 | 19,630.00 | 19,630.00 | 745,476 |
| 2026-03-20 | 19,890.00 | 22,850.00 | 19,630.00 | 21,800.00 | 21,800.00 | 1,556,973 |
| 2026-03-19 | 18,450.00 | 19,620.00 | 18,230.00 | 19,490.00 | 19,490.00 | 480,755 |
| 2026-03-18 | 18,000.00 | 19,150.00 | 17,920.00 | 18,890.00 | 18,890.00 | 464,685 |
| 2026-03-17 | 19,100.00 | 19,380.00 | 18,000.00 | 18,000.00 | 18,000.00 | 701,186 |
| 2026-03-16 | 18,770.00 | 19,810.00 | 18,750.00 | 19,000.00 | 19,000.00 | 761,946 |
| 2026-03-13 | 18,300.00 | 19,000.00 | 17,620.00 | 18,540.00 | 18,540.00 | 611,209 |
| 2026-03-12 | 18,900.00 | 19,900.00 | 17,960.00 | 18,200.00 | 18,200.00 | 873,146 |
| 2026-03-11 | 17,740.00 | 19,670.00 | 17,740.00 | 18,930.00 | 18,930.00 | 1,743,886 |
| 2026-03-10 | 14,740.00 | 17,840.00 | 14,680.00 | 17,500.00 | 17,500.00 | 1,865,182 |
| 2026-03-09 | 14,050.00 | 14,500.00 | 13,550.00 | 14,240.00 | 14,240.00 | 855,724 |
| 2026-03-06 | 11,910.00 | 14,900.00 | 11,910.00 | 14,680.00 | 14,680.00 | 2,457,224 |
| 2026-03-05 | 10,950.00 | 12,610.00 | 10,900.00 | 12,200.00 | 12,200.00 | 941,647 |
| 2026-03-04 | 11,920.00 | 12,080.00 | 10,110.00 | 10,230.00 | 10,230.00 | 1,404,289 |
| 2026-03-03 | 11,090.00 | 12,580.00 | 10,900.00 | 12,150.00 | 12,150.00 | 1,840,958 |
| 2026-02-27 | 11,200.00 | 11,630.00 | 11,040.00 | 11,290.00 | 11,290.00 | 716,234 |
| 2026-02-26 | 12,240.00 | 12,240.00 | 11,380.00 | 11,410.00 | 11,410.00 | 844,924 |
| 2026-02-25 | 12,330.00 | 12,410.00 | 11,900.00 | 12,150.00 | 12,150.00 | 871,642 |
| 2026-02-24 | 11,840.00 | 13,650.00 | 11,530.00 | 12,480.00 | 12,480.00 | 6,952,165 |
| 2026-02-23 | 12,150.00 | 12,430.00 | 11,420.00 | 11,980.00 | 11,980.00 | 2,764,161 |
| 2026-02-20 | 10,820.00 | 11,630.00 | 10,420.00 | 10,970.00 | 10,970.00 | 1,273,764 |
| 2026-02-19 | 10,900.00 | 10,970.00 | 10,500.00 | 10,800.00 | 10,800.00 | 302,053 |
| 2026-02-13 | 11,240.00 | 11,390.00 | 10,630.00 | 10,630.00 | 10,630.00 | 567,806 |
| 2026-02-12 | 11,750.00 | 11,820.00 | 11,210.00 | 11,480.00 | 11,480.00 | 605,846 |
| 2026-02-11 | 11,320.00 | 11,850.00 | 11,080.00 | 11,750.00 | 11,750.00 | 560,986 |
| 2026-02-10 | 11,600.00 | 11,750.00 | 11,140.00 | 11,290.00 | 11,290.00 | 639,534 |
| 2026-02-09 | 10,950.00 | 11,750.00 | 10,940.00 | 11,650.00 | 11,650.00 | 1,272,992 |
| 2026-02-06 | 10,790.00 | 10,930.00 | 10,320.00 | 10,560.00 | 10,560.00 | 992,251 |
| 2026-02-05 | 11,090.00 | 11,590.00 | 10,770.00 | 11,000.00 | 11,000.00 | 1,259,949 |
| 2026-02-04 | 10,100.00 | 11,740.00 | 10,060.00 | 11,400.00 | 11,400.00 | 1,725,467 |
| 2026-02-03 | 9,710.00 | 10,340.00 | 9,710.00 | 10,310.00 | 10,310.00 | 530,563 |
| 2026-02-02 | 9,540.00 | 9,940.00 | 9,330.00 | 9,680.00 | 9,680.00 | 374,514 |
| 2026-01-30 | 10,070.00 | 10,190.00 | 9,560.00 | 9,880.00 | 9,880.00 | 800,207 |
| 2026-01-29 | 8,870.00 | 10,190.00 | 8,730.00 | 10,070.00 | 10,070.00 | 1,719,092 |
| 2026-01-28 | 8,800.00 | 9,230.00 | 8,490.00 | 8,820.00 | 8,820.00 | 885,595 |
| 2026-01-27 | 8,610.00 | 9,470.00 | 8,340.00 | 8,880.00 | 8,880.00 | 2,130,445 |
| 2026-01-26 | 7,230.00 | 9,220.00 | 7,230.00 | 9,040.00 | 9,040.00 | 3,182,671 |
| 2026-01-23 | 6,930.00 | 7,310.00 | 6,850.00 | 7,200.00 | 7,200.00 | 180,745 |
| 2026-01-22 | 6,840.00 | 6,950.00 | 6,820.00 | 6,910.00 | 6,910.00 | 62,728 |
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.