Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,270.00 | 7,270.00 | 7,090.00 | 7,120.00 | 7,120.00 | 38,902 |
| 2025-04-23 | 7,150.00 | 7,270.00 | 7,130.00 | 7,240.00 | 7,240.00 | 23,927 |
| 2025-04-22 | 7,100.00 | 7,170.00 | 7,040.00 | 7,080.00 | 7,080.00 | 14,106 |
| 2025-04-21 | 7,160.00 | 7,230.00 | 7,010.00 | 7,150.00 | 7,150.00 | 14,307 |
| 2025-04-18 | 7,130.00 | 7,170.00 | 6,980.00 | 7,150.00 | 7,150.00 | 11,203 |
| 2025-04-17 | 7,000.00 | 7,100.00 | 6,950.00 | 7,100.00 | 7,100.00 | 14,212 |
| 2025-04-16 | 7,170.00 | 7,170.00 | 6,950.00 | 7,010.00 | 7,010.00 | 29,791 |
| 2025-04-15 | 7,080.00 | 7,200.00 | 7,010.00 | 7,200.00 | 7,200.00 | 44,214 |
| 2025-04-14 | 7,040.00 | 7,220.00 | 7,000.00 | 7,130.00 | 7,130.00 | 81,075 |
| 2025-04-11 | 6,600.00 | 6,950.00 | 6,500.00 | 6,950.00 | 6,950.00 | 82,298 |
| 2025-04-10 | 6,610.00 | 6,820.00 | 6,570.00 | 6,800.00 | 6,800.00 | 50,066 |
| 2025-04-09 | 6,300.00 | 6,470.00 | 6,190.00 | 6,340.00 | 6,340.00 | 67,811 |
| 2025-04-08 | 6,690.00 | 6,770.00 | 6,450.00 | 6,480.00 | 6,480.00 | 36,607 |
| 2025-04-07 | 6,750.00 | 7,020.00 | 6,510.00 | 6,550.00 | 6,550.00 | 78,049 |
| 2025-04-04 | 6,800.00 | 7,070.00 | 6,800.00 | 6,990.00 | 6,990.00 | 31,656 |
| 2025-04-03 | 7,160.00 | 7,180.00 | 6,900.00 | 7,000.00 | 7,000.00 | 42,249 |
| 2025-04-02 | 7,260.00 | 7,330.00 | 7,080.00 | 7,220.00 | 7,220.00 | 36,518 |
| 2025-04-01 | 7,040.00 | 7,380.00 | 7,040.00 | 7,250.00 | 7,250.00 | 68,955 |
| 2025-03-31 | 7,120.00 | 7,120.00 | 6,940.00 | 7,000.00 | 7,000.00 | 25,458 |
| 2025-03-28 | 7,500.00 | 7,520.00 | 7,080.00 | 7,180.00 | 7,180.00 | 99,874 |
| 2025-03-27 | 7,580.00 | 7,640.00 | 7,440.00 | 7,480.00 | 7,480.00 | 39,591 |
| 2025-03-26 | 7,680.00 | 7,700.00 | 7,560.00 | 7,640.00 | 7,640.00 | 45,943 |
| 2025-03-25 | 7,860.00 | 7,860.00 | 7,530.00 | 7,590.00 | 7,590.00 | 63,466 |
| 2025-03-24 | 7,700.00 | 7,800.00 | 7,630.00 | 7,770.00 | 7,770.00 | 32,338 |
| 2025-03-21 | 7,690.00 | 7,810.00 | 7,600.00 | 7,700.00 | 7,700.00 | 51,806 |
| 2025-03-20 | 7,860.00 | 7,920.00 | 7,680.00 | 7,690.00 | 7,690.00 | 71,893 |
| 2025-03-19 | 7,780.00 | 7,890.00 | 7,720.00 | 7,850.00 | 7,850.00 | 76,613 |
| 2025-03-18 | 7,990.00 | 8,780.00 | 7,700.00 | 7,800.00 | 7,800.00 | 417,135 |
| 2025-03-17 | 7,870.00 | 8,040.00 | 7,860.00 | 7,900.00 | 7,900.00 | 33,865 |
| 2025-03-14 | 7,760.00 | 7,950.00 | 7,760.00 | 7,900.00 | 7,900.00 | 39,743 |
| 2025-03-13 | 7,950.00 | 8,000.00 | 7,740.00 | 7,750.00 | 7,750.00 | 41,259 |
| 2025-03-12 | 7,780.00 | 7,940.00 | 7,680.00 | 7,900.00 | 7,900.00 | 41,243 |
| 2025-03-11 | 7,540.00 | 7,720.00 | 7,370.00 | 7,720.00 | 7,720.00 | 57,306 |
| 2025-03-10 | 7,870.00 | 7,870.00 | 7,740.00 | 7,790.00 | 7,790.00 | 27,673 |
| 2025-03-07 | 7,880.00 | 7,890.00 | 7,510.00 | 7,810.00 | 7,810.00 | 26,038 |
| 2025-03-06 | 7,980.00 | 7,980.00 | 7,770.00 | 7,850.00 | 7,850.00 | 33,641 |
| 2025-03-05 | 7,660.00 | 8,180.00 | 7,620.00 | 7,890.00 | 7,890.00 | 80,294 |
| 2025-03-04 | 7,970.00 | 7,970.00 | 7,580.00 | 7,590.00 | 7,590.00 | 152,850 |
| 2025-02-28 | 8,060.00 | 8,100.00 | 7,870.00 | 8,000.00 | 8,000.00 | 86,328 |
| 2025-02-27 | 8,350.00 | 8,370.00 | 8,160.00 | 8,180.00 | 8,180.00 | 70,098 |
| 2025-02-26 | 8,160.00 | 8,280.00 | 8,100.00 | 8,270.00 | 8,270.00 | 44,375 |
| 2025-02-25 | 8,120.00 | 8,310.00 | 8,080.00 | 8,120.00 | 8,120.00 | 70,636 |
| 2025-02-24 | 8,300.00 | 8,300.00 | 8,110.00 | 8,250.00 | 8,250.00 | 86,917 |
| 2025-02-21 | 8,310.00 | 8,440.00 | 8,250.00 | 8,320.00 | 8,320.00 | 68,090 |
| 2025-02-20 | 8,900.00 | 8,900.00 | 8,360.00 | 8,400.00 | 8,400.00 | 119,518 |
| 2025-02-19 | 8,760.00 | 8,800.00 | 8,600.00 | 8,750.00 | 8,750.00 | 138,369 |
| 2025-02-18 | 9,010.00 | 9,110.00 | 8,580.00 | 8,690.00 | 8,690.00 | 295,608 |
| 2025-02-17 | 9,100.00 | 9,240.00 | 8,820.00 | 8,910.00 | 8,910.00 | 421,068 |
| 2025-02-14 | 8,300.00 | 8,930.00 | 8,180.00 | 8,620.00 | 8,620.00 | 552,953 |
| 2025-02-13 | 8,360.00 | 8,450.00 | 7,990.00 | 8,140.00 | 8,140.00 | 181,070 |
| 2025-02-12 | 8,500.00 | 8,700.00 | 8,050.00 | 8,200.00 | 8,200.00 | 227,694 |
| 2025-02-11 | 8,200.00 | 8,230.00 | 8,070.00 | 8,160.00 | 8,160.00 | 59,846 |
| 2025-02-10 | 7,790.00 | 8,190.00 | 7,610.00 | 8,110.00 | 8,110.00 | 93,753 |
| 2025-02-07 | 7,740.00 | 7,960.00 | 7,620.00 | 7,810.00 | 7,810.00 | 81,910 |
| 2025-02-06 | 7,640.00 | 7,940.00 | 7,500.00 | 7,830.00 | 7,830.00 | 91,048 |
| 2025-02-05 | 7,030.00 | 7,610.00 | 7,030.00 | 7,590.00 | 7,590.00 | 82,158 |
| 2025-02-04 | 6,980.00 | 7,200.00 | 6,980.00 | 7,040.00 | 7,040.00 | 31,071 |
| 2025-02-03 | 7,010.00 | 7,090.00 | 6,900.00 | 6,910.00 | 6,910.00 | 70,328 |
| 2025-01-31 | 7,250.00 | 7,350.00 | 7,160.00 | 7,200.00 | 7,200.00 | 52,024 |
| 2025-01-24 | 7,280.00 | 7,400.00 | 7,110.00 | 7,250.00 | 7,250.00 | 56,889 |
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.