Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6,900.00 | 6,910.00 | 6,710.00 | 6,820.00 | 6,820.00 | 106,353 |
| 2026-01-20 | 7,020.00 | 7,020.00 | 6,780.00 | 6,980.00 | 6,980.00 | 60,633 |
| 2026-01-19 | 6,920.00 | 6,990.00 | 6,810.00 | 6,990.00 | 6,990.00 | 69,851 |
| 2026-01-16 | 7,000.00 | 7,010.00 | 6,850.00 | 6,920.00 | 6,920.00 | 60,094 |
| 2026-01-15 | 6,910.00 | 6,980.00 | 6,830.00 | 6,980.00 | 6,980.00 | 51,734 |
| 2026-01-14 | 6,970.00 | 7,000.00 | 6,830.00 | 6,910.00 | 6,910.00 | 49,798 |
| 2026-01-13 | 7,040.00 | 7,240.00 | 6,930.00 | 6,970.00 | 6,970.00 | 90,947 |
| 2026-01-12 | 6,830.00 | 7,040.00 | 6,830.00 | 7,020.00 | 7,020.00 | 71,835 |
| 2026-01-09 | 6,700.00 | 6,850.00 | 6,680.00 | 6,820.00 | 6,820.00 | 45,396 |
| 2026-01-08 | 6,770.00 | 6,840.00 | 6,660.00 | 6,700.00 | 6,700.00 | 60,349 |
| 2026-01-07 | 7,030.00 | 7,060.00 | 6,730.00 | 6,770.00 | 6,770.00 | 153,423 |
| 2026-01-06 | 7,020.00 | 7,050.00 | 6,950.00 | 7,030.00 | 7,030.00 | 46,042 |
| 2026-01-05 | 7,080.00 | 7,210.00 | 6,950.00 | 7,020.00 | 7,020.00 | 81,946 |
| 2026-01-02 | 6,870.00 | 7,100.00 | 6,870.00 | 7,080.00 | 7,080.00 | 61,450 |
| 2025-12-30 | 6,900.00 | 6,940.00 | 6,830.00 | 6,860.00 | 6,860.00 | 54,779 |
| 2025-12-29 | 6,780.00 | 7,000.00 | 6,780.00 | 6,840.00 | 6,840.00 | 70,720 |
| 2025-12-26 | 6,860.00 | 6,940.00 | 6,770.00 | 6,820.00 | 6,820.00 | 108,081 |
| 2025-12-24 | 6,960.00 | 7,000.00 | 6,850.00 | 6,860.00 | 6,860.00 | 70,712 |
| 2025-12-23 | 7,140.00 | 7,140.00 | 6,940.00 | 6,970.00 | 6,970.00 | 67,776 |
| 2025-12-22 | 7,150.00 | 7,150.00 | 6,950.00 | 7,120.00 | 7,120.00 | 34,948 |
| 2025-12-19 | 7,010.00 | 7,020.00 | 6,900.00 | 7,020.00 | 7,020.00 | 53,861 |
| 2025-12-18 | 7,050.00 | 7,050.00 | 6,930.00 | 6,980.00 | 6,980.00 | 32,426 |
| 2025-12-17 | 7,040.00 | 7,140.00 | 7,010.00 | 7,090.00 | 7,090.00 | 30,261 |
| 2025-12-16 | 7,140.00 | 7,140.00 | 6,980.00 | 7,030.00 | 7,030.00 | 89,630 |
| 2025-12-15 | 7,120.00 | 7,250.00 | 7,120.00 | 7,200.00 | 7,200.00 | 51,319 |
| 2025-12-12 | 7,300.00 | 7,350.00 | 7,220.00 | 7,350.00 | 7,350.00 | 41,619 |
| 2025-12-11 | 7,350.00 | 7,440.00 | 7,300.00 | 7,360.00 | 7,360.00 | 48,934 |
| 2025-12-10 | 7,350.00 | 7,540.00 | 7,260.00 | 7,260.00 | 7,260.00 | 76,128 |
| 2025-12-09 | 7,260.00 | 7,350.00 | 7,200.00 | 7,340.00 | 7,340.00 | 77,647 |
| 2025-12-08 | 7,400.00 | 7,400.00 | 7,120.00 | 7,260.00 | 7,260.00 | 73,671 |
| 2025-12-05 | 7,280.00 | 7,310.00 | 7,160.00 | 7,240.00 | 7,240.00 | 73,730 |
| 2025-12-04 | 7,430.00 | 7,450.00 | 7,180.00 | 7,290.00 | 7,290.00 | 74,545 |
| 2025-12-03 | 7,330.00 | 7,480.00 | 7,330.00 | 7,430.00 | 7,430.00 | 112,590 |
| 2025-12-02 | 7,320.00 | 7,440.00 | 7,100.00 | 7,350.00 | 7,350.00 | 80,804 |
| 2025-12-01 | 7,410.00 | 7,490.00 | 7,270.00 | 7,370.00 | 7,370.00 | 72,162 |
| 2025-11-28 | 7,300.00 | 7,440.00 | 7,220.00 | 7,400.00 | 7,400.00 | 98,854 |
| 2025-11-27 | 7,000.00 | 7,290.00 | 7,000.00 | 7,200.00 | 7,200.00 | 148,717 |
| 2025-11-26 | 6,920.00 | 7,030.00 | 6,840.00 | 7,010.00 | 7,010.00 | 56,505 |
| 2025-11-25 | 6,830.00 | 7,010.00 | 6,790.00 | 6,910.00 | 6,910.00 | 94,919 |
| 2025-11-24 | 6,900.00 | 6,970.00 | 6,750.00 | 6,800.00 | 6,800.00 | 101,629 |
| 2025-11-21 | 6,800.00 | 7,020.00 | 6,780.00 | 6,830.00 | 6,830.00 | 94,874 |
| 2025-11-20 | 7,000.00 | 7,120.00 | 6,960.00 | 7,060.00 | 7,060.00 | 68,648 |
| 2025-11-19 | 7,000.00 | 7,020.00 | 6,790.00 | 6,870.00 | 6,870.00 | 92,163 |
| 2025-11-18 | 7,210.00 | 7,210.00 | 6,800.00 | 6,900.00 | 6,900.00 | 261,244 |
| 2025-11-17 | 7,910.00 | 7,950.00 | 7,050.00 | 7,210.00 | 7,210.00 | 1,108,903 |
| 2025-11-14 | 7,920.00 | 8,080.00 | 7,850.00 | 7,890.00 | 7,890.00 | 140,091 |
| 2025-11-13 | 8,290.00 | 8,290.00 | 7,970.00 | 8,110.00 | 8,110.00 | 201,147 |
| 2025-11-12 | 8,270.00 | 8,400.00 | 8,090.00 | 8,300.00 | 8,300.00 | 139,141 |
| 2025-11-11 | 8,550.00 | 8,700.00 | 8,200.00 | 8,300.00 | 8,300.00 | 267,280 |
| 2025-11-10 | 8,500.00 | 8,960.00 | 8,390.00 | 8,550.00 | 8,550.00 | 642,927 |
| 2025-11-07 | 8,200.00 | 8,380.00 | 7,860.00 | 7,950.00 | 7,950.00 | 398,615 |
| 2025-11-06 | 8,250.00 | 8,910.00 | 8,250.00 | 8,550.00 | 8,550.00 | 928,129 |
| 2025-11-05 | 8,200.00 | 8,650.00 | 7,900.00 | 8,100.00 | 8,100.00 | 802,770 |
| 2025-11-04 | 7,600.00 | 9,570.00 | 7,540.00 | 8,400.00 | 8,400.00 | 4,498,680 |
| 2025-11-03 | 7,600.00 | 7,750.00 | 7,470.00 | 7,620.00 | 7,620.00 | 70,063 |
| 2025-10-31 | 7,590.00 | 7,850.00 | 7,570.00 | 7,610.00 | 7,610.00 | 96,508 |
| 2025-10-30 | 7,920.00 | 7,920.00 | 7,570.00 | 7,590.00 | 7,590.00 | 88,984 |
| 2025-10-29 | 8,000.00 | 8,000.00 | 7,500.00 | 7,920.00 | 7,920.00 | 208,415 |
| 2025-10-28 | 7,870.00 | 8,120.00 | 7,700.00 | 7,830.00 | 7,830.00 | 170,173 |
| 2025-10-27 | 7,770.00 | 7,950.00 | 7,650.00 | 7,850.00 | 7,850.00 | 114,797 |
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.