Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,660.00 | 7,780.00 | 7,560.00 | 7,720.00 | 7,720.00 | 53,132 |
| 2025-10-23 | 7,690.00 | 7,750.00 | 7,500.00 | 7,610.00 | 7,610.00 | 51,314 |
| 2025-10-22 | 7,650.00 | 7,740.00 | 7,430.00 | 7,690.00 | 7,690.00 | 79,685 |
| 2025-10-21 | 7,750.00 | 7,855.00 | 7,610.00 | 7,690.00 | 7,690.00 | 74,950 |
| 2025-10-20 | 7,700.00 | 7,700.00 | 7,350.00 | 7,680.00 | 7,680.00 | 79,362 |
| 2025-10-17 | 7,800.00 | 7,830.00 | 7,540.00 | 7,570.00 | 7,570.00 | 100,255 |
| 2025-10-16 | 7,770.00 | 8,000.00 | 7,690.00 | 7,800.00 | 7,800.00 | 116,896 |
| 2025-10-15 | 7,770.00 | 7,950.00 | 7,720.00 | 7,850.00 | 7,850.00 | 58,975 |
| 2025-10-14 | 7,980.00 | 8,230.00 | 7,660.00 | 7,770.00 | 7,770.00 | 142,283 |
| 2025-10-13 | 8,150.00 | 8,150.00 | 7,740.00 | 7,940.00 | 7,940.00 | 80,597 |
| 2025-10-10 | 8,260.00 | 8,460.00 | 8,200.00 | 8,200.00 | 8,200.00 | 67,133 |
| 2025-10-02 | 8,260.00 | 8,420.00 | 8,160.00 | 8,220.00 | 8,220.00 | 128,968 |
| 2025-10-01 | 8,330.00 | 8,400.00 | 8,170.00 | 8,260.00 | 8,260.00 | 73,923 |
| 2025-09-30 | 8,350.00 | 8,540.00 | 8,180.00 | 8,250.00 | 8,250.00 | 93,429 |
| 2025-09-29 | 8,470.00 | 8,470.00 | 8,100.00 | 8,270.00 | 8,270.00 | 71,286 |
| 2025-09-26 | 8,640.00 | 8,650.00 | 8,240.00 | 8,300.00 | 8,300.00 | 123,014 |
| 2025-09-25 | 8,650.00 | 8,890.00 | 8,530.00 | 8,600.00 | 8,600.00 | 84,068 |
| 2025-09-24 | 8,880.00 | 8,880.00 | 8,510.00 | 8,770.00 | 8,770.00 | 98,526 |
| 2025-09-23 | 9,270.00 | 9,280.00 | 8,800.00 | 8,880.00 | 8,880.00 | 186,575 |
| 2025-09-22 | 8,820.00 | 9,430.00 | 8,810.00 | 9,150.00 | 9,150.00 | 326,364 |
| 2025-09-19 | 8,920.00 | 8,980.00 | 8,400.00 | 8,810.00 | 8,810.00 | 113,192 |
| 2025-09-18 | 8,900.00 | 9,070.00 | 8,800.00 | 8,980.00 | 8,980.00 | 128,417 |
| 2025-09-17 | 8,980.00 | 9,070.00 | 8,790.00 | 8,900.00 | 8,900.00 | 147,373 |
| 2025-09-16 | 8,690.00 | 9,140.00 | 8,510.00 | 8,990.00 | 8,990.00 | 361,649 |
| 2025-09-15 | 8,590.00 | 8,770.00 | 8,440.00 | 8,630.00 | 8,630.00 | 139,994 |
| 2025-09-12 | 8,640.00 | 8,690.00 | 8,350.00 | 8,470.00 | 8,470.00 | 172,420 |
| 2025-09-11 | 8,600.00 | 8,670.00 | 8,260.00 | 8,550.00 | 8,550.00 | 144,816 |
| 2025-09-10 | 8,530.00 | 8,720.00 | 8,440.00 | 8,600.00 | 8,600.00 | 160,179 |
| 2025-09-09 | 8,330.00 | 8,570.00 | 8,330.00 | 8,510.00 | 8,510.00 | 135,158 |
| 2025-09-08 | 8,360.00 | 8,400.00 | 8,200.00 | 8,330.00 | 8,330.00 | 96,884 |
| 2025-09-05 | 8,460.00 | 8,520.00 | 8,340.00 | 8,360.00 | 8,360.00 | 97,492 |
| 2025-09-04 | 8,340.00 | 8,540.00 | 8,220.00 | 8,470.00 | 8,470.00 | 258,664 |
| 2025-09-03 | 8,340.00 | 8,430.00 | 8,130.00 | 8,210.00 | 8,210.00 | 121,725 |
| 2025-09-02 | 8,260.00 | 8,320.00 | 8,140.00 | 8,320.00 | 8,320.00 | 112,259 |
| 2025-09-01 | 8,110.00 | 8,280.00 | 8,020.00 | 8,260.00 | 8,260.00 | 162,408 |
| 2025-08-29 | 8,100.00 | 8,210.00 | 8,050.00 | 8,120.00 | 8,120.00 | 97,740 |
| 2025-08-28 | 8,100.00 | 8,310.00 | 8,030.00 | 8,090.00 | 8,090.00 | 157,014 |
| 2025-08-27 | 7,750.00 | 8,320.00 | 7,640.00 | 8,120.00 | 8,120.00 | 509,923 |
| 2025-08-26 | 7,620.00 | 7,770.00 | 7,550.00 | 7,730.00 | 7,730.00 | 47,217 |
| 2025-08-25 | 7,570.00 | 7,810.00 | 7,560.00 | 7,730.00 | 7,730.00 | 120,469 |
| 2025-08-22 | 7,370.00 | 7,550.00 | 7,320.00 | 7,520.00 | 7,520.00 | 72,767 |
| 2025-08-21 | 7,350.00 | 7,430.00 | 7,240.00 | 7,370.00 | 7,370.00 | 115,243 |
| 2025-08-20 | 7,460.00 | 7,580.00 | 7,270.00 | 7,380.00 | 7,380.00 | 245,174 |
| 2025-08-19 | 7,900.00 | 7,900.00 | 7,550.00 | 7,600.00 | 7,600.00 | 99,078 |
| 2025-08-18 | 7,890.00 | 7,910.00 | 7,730.00 | 7,740.00 | 7,740.00 | 105,250 |
| 2025-08-14 | 7,990.00 | 8,050.00 | 7,810.00 | 7,890.00 | 7,890.00 | 236,404 |
| 2025-08-13 | 7,760.00 | 8,320.00 | 7,750.00 | 8,100.00 | 8,100.00 | 709,393 |
| 2025-08-12 | 7,750.00 | 7,960.00 | 7,670.00 | 7,840.00 | 7,840.00 | 212,800 |
| 2025-08-11 | 7,650.00 | 8,030.00 | 7,650.00 | 7,850.00 | 7,850.00 | 691,646 |
| 2025-08-08 | 7,750.00 | 7,780.00 | 7,530.00 | 7,570.00 | 7,570.00 | 251,068 |
| 2025-08-07 | 7,890.00 | 8,020.00 | 7,640.00 | 7,660.00 | 7,660.00 | 698,483 |
| 2025-08-06 | 7,230.00 | 7,910.00 | 7,120.00 | 7,680.00 | 7,680.00 | 1,775,157 |
| 2025-08-05 | 7,260.00 | 8,410.00 | 7,220.00 | 7,300.00 | 7,300.00 | 12,320,620 |
| 2025-08-04 | 6,650.00 | 7,180.00 | 6,540.00 | 6,990.00 | 6,990.00 | 237,354 |
| 2025-08-01 | 6,960.00 | 6,970.00 | 6,610.00 | 6,620.00 | 6,620.00 | 92,072 |
| 2025-07-31 | 7,030.00 | 7,080.00 | 6,870.00 | 7,010.00 | 7,010.00 | 45,948 |
| 2025-07-30 | 6,830.00 | 7,040.00 | 6,810.00 | 7,000.00 | 7,000.00 | 74,429 |
| 2025-07-29 | 6,820.00 | 6,860.00 | 6,670.00 | 6,770.00 | 6,770.00 | 46,195 |
| 2025-07-28 | 6,860.00 | 6,940.00 | 6,770.00 | 6,820.00 | 6,820.00 | 90,891 |
| 2025-07-25 | 6,920.00 | 7,060.00 | 6,830.00 | 6,860.00 | 6,860.00 | 70,654 |
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.