Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,120.00 | 7,190.00 | 6,920.00 | 6,970.00 | 6,970.00 | 119,408 |
| 2025-07-23 | 7,510.00 | 7,510.00 | 7,020.00 | 7,080.00 | 7,080.00 | 291,808 |
| 2025-07-22 | 7,250.00 | 7,890.00 | 7,110.00 | 7,540.00 | 7,540.00 | 1,041,929 |
| 2025-07-21 | 6,700.00 | 7,100.00 | 6,650.00 | 7,100.00 | 7,100.00 | 181,005 |
| 2025-07-18 | 6,650.00 | 6,750.00 | 6,620.00 | 6,650.00 | 6,650.00 | 46,566 |
| 2025-07-17 | 6,680.00 | 6,750.00 | 6,570.00 | 6,670.00 | 6,670.00 | 62,479 |
| 2025-07-16 | 6,740.00 | 6,810.00 | 6,610.00 | 6,700.00 | 6,700.00 | 65,500 |
| 2025-07-15 | 6,500.00 | 6,810.00 | 6,370.00 | 6,770.00 | 6,770.00 | 120,287 |
| 2025-07-14 | 6,510.00 | 6,510.00 | 5,990.00 | 6,450.00 | 6,450.00 | 132,103 |
| 2025-07-11 | 6,540.00 | 6,690.00 | 6,400.00 | 6,500.00 | 6,500.00 | 106,403 |
| 2025-07-10 | 6,450.00 | 6,600.00 | 6,400.00 | 6,530.00 | 6,530.00 | 47,101 |
| 2025-07-09 | 6,460.00 | 6,460.00 | 6,330.00 | 6,390.00 | 6,390.00 | 20,135 |
| 2025-07-08 | 6,380.00 | 6,470.00 | 6,300.00 | 6,360.00 | 6,360.00 | 35,974 |
| 2025-07-07 | 6,400.00 | 6,470.00 | 6,330.00 | 6,350.00 | 6,350.00 | 18,421 |
| 2025-07-04 | 6,500.00 | 6,520.00 | 6,360.00 | 6,400.00 | 6,400.00 | 35,706 |
| 2025-07-03 | 6,360.00 | 6,540.00 | 6,350.00 | 6,500.00 | 6,500.00 | 131,967 |
| 2025-07-02 | 6,440.00 | 6,440.00 | 6,260.00 | 6,350.00 | 6,350.00 | 56,633 |
| 2025-07-01 | 6,380.00 | 6,410.00 | 6,250.00 | 6,390.00 | 6,390.00 | 67,651 |
| 2025-06-30 | 6,540.00 | 6,540.00 | 6,040.00 | 6,280.00 | 6,280.00 | 116,520 |
| 2025-06-27 | 6,550.00 | 6,760.00 | 6,390.00 | 6,400.00 | 6,400.00 | 38,253 |
| 2025-06-26 | 6,750.00 | 6,830.00 | 6,500.00 | 6,590.00 | 6,590.00 | 25,214 |
| 2025-06-25 | 6,720.00 | 6,840.00 | 6,610.00 | 6,740.00 | 6,740.00 | 51,761 |
| 2025-06-24 | 6,480.00 | 6,640.00 | 6,480.00 | 6,600.00 | 6,600.00 | 26,107 |
| 2025-06-23 | 6,670.00 | 6,670.00 | 6,400.00 | 6,460.00 | 6,460.00 | 46,453 |
| 2025-06-20 | 6,630.00 | 6,690.00 | 6,580.00 | 6,690.00 | 6,690.00 | 16,111 |
| 2025-06-19 | 6,550.00 | 6,640.00 | 6,550.00 | 6,630.00 | 6,630.00 | 21,968 |
| 2025-06-18 | 6,640.00 | 6,640.00 | 6,440.00 | 6,600.00 | 6,600.00 | 47,413 |
| 2025-06-17 | 6,490.00 | 6,660.00 | 6,430.00 | 6,500.00 | 6,500.00 | 47,563 |
| 2025-06-16 | 6,640.00 | 6,640.00 | 6,360.00 | 6,450.00 | 6,450.00 | 57,488 |
| 2025-06-13 | 6,770.00 | 6,840.00 | 6,530.00 | 6,590.00 | 6,590.00 | 69,350 |
| 2025-06-12 | 6,850.00 | 6,920.00 | 6,760.00 | 6,790.00 | 6,790.00 | 40,985 |
| 2025-06-11 | 6,810.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,800.00 | 70,945 |
| 2025-06-10 | 6,780.00 | 6,780.00 | 6,650.00 | 6,720.00 | 6,720.00 | 27,215 |
| 2025-06-09 | 6,760.00 | 6,770.00 | 6,650.00 | 6,710.00 | 6,710.00 | 54,542 |
| 2025-06-05 | 6,550.00 | 6,750.00 | 6,550.00 | 6,680.00 | 6,680.00 | 57,702 |
| 2025-06-04 | 6,580.00 | 6,590.00 | 6,500.00 | 6,570.00 | 6,570.00 | 26,572 |
| 2025-06-02 | 6,680.00 | 6,700.00 | 6,420.00 | 6,500.00 | 6,500.00 | 67,441 |
| 2025-05-30 | 6,700.00 | 6,710.00 | 6,610.00 | 6,640.00 | 6,640.00 | 17,007 |
| 2025-05-29 | 6,720.00 | 6,720.00 | 6,610.00 | 6,700.00 | 6,700.00 | 53,854 |
| 2025-05-28 | 6,620.00 | 6,720.00 | 6,450.00 | 6,710.00 | 6,710.00 | 23,376 |
| 2025-05-27 | 6,650.00 | 6,690.00 | 6,560.00 | 6,610.00 | 6,610.00 | 27,394 |
| 2025-05-26 | 6,510.00 | 6,720.00 | 6,500.00 | 6,640.00 | 6,640.00 | 23,117 |
| 2025-05-23 | 6,710.00 | 6,730.00 | 6,560.00 | 6,570.00 | 6,570.00 | 30,467 |
| 2025-05-22 | 6,750.00 | 6,750.00 | 6,550.00 | 6,650.00 | 6,650.00 | 45,539 |
| 2025-05-21 | 6,610.00 | 6,750.00 | 6,610.00 | 6,710.00 | 6,710.00 | 23,293 |
| 2025-05-20 | 6,690.00 | 6,750.00 | 6,650.00 | 6,670.00 | 6,670.00 | 27,926 |
| 2025-05-19 | 6,790.00 | 6,790.00 | 6,630.00 | 6,650.00 | 6,650.00 | 25,141 |
| 2025-05-16 | 6,910.00 | 6,910.00 | 6,700.00 | 6,820.00 | 6,820.00 | 61,821 |
| 2025-05-15 | 7,070.00 | 7,080.00 | 6,860.00 | 6,870.00 | 6,870.00 | 64,457 |
| 2025-05-14 | 7,110.00 | 7,130.00 | 7,000.00 | 7,070.00 | 7,070.00 | 70,250 |
| 2025-05-13 | 7,200.00 | 7,220.00 | 7,040.00 | 7,100.00 | 7,100.00 | 58,094 |
| 2025-05-12 | 6,990.00 | 7,180.00 | 6,970.00 | 7,180.00 | 7,180.00 | 43,183 |
| 2025-05-09 | 7,100.00 | 7,100.00 | 6,930.00 | 6,980.00 | 6,980.00 | 49,262 |
| 2025-05-08 | 6,960.00 | 7,120.00 | 6,960.00 | 7,070.00 | 7,070.00 | 30,417 |
| 2025-05-07 | 7,000.00 | 7,040.00 | 6,940.00 | 7,010.00 | 7,010.00 | 12,680 |
| 2025-05-02 | 7,190.00 | 7,190.00 | 6,850.00 | 7,000.00 | 7,000.00 | 87,983 |
| 2025-04-30 | 7,210.00 | 7,250.00 | 7,080.00 | 7,150.00 | 7,150.00 | 29,796 |
| 2025-04-29 | 7,070.00 | 7,210.00 | 7,060.00 | 7,210.00 | 7,210.00 | 22,541 |
| 2025-04-28 | 7,180.00 | 7,200.00 | 7,070.00 | 7,070.00 | 7,070.00 | 12,744 |
| 2025-04-25 | 7,200.00 | 7,230.00 | 7,120.00 | 7,140.00 | 7,140.00 | 22,067 |
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.