Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,770.00 | 7,770.00 | 7,240.00 | 7,240.00 | 7,240.00 | 92,657 |
| 2025-01-22 | 7,700.00 | 7,700.00 | 7,480.00 | 7,630.00 | 7,630.00 | 61,955 |
| 2025-01-21 | 7,600.00 | 7,680.00 | 7,430.00 | 7,610.00 | 7,610.00 | 49,131 |
| 2025-01-20 | 7,500.00 | 7,670.00 | 7,450.00 | 7,580.00 | 7,580.00 | 32,500 |
| 2025-01-17 | 7,650.00 | 7,650.00 | 7,450.00 | 7,500.00 | 7,500.00 | 69,294 |
| 2025-01-16 | 7,670.00 | 7,880.00 | 7,630.00 | 7,660.00 | 7,660.00 | 44,332 |
| 2025-01-15 | 7,750.00 | 7,850.00 | 7,550.00 | 7,610.00 | 7,610.00 | 74,709 |
| 2025-01-14 | 7,710.00 | 7,800.00 | 7,630.00 | 7,750.00 | 7,750.00 | 57,467 |
| 2025-01-13 | 8,010.00 | 8,010.00 | 7,630.00 | 7,640.00 | 7,640.00 | 101,850 |
| 2025-01-10 | 8,050.00 | 8,130.00 | 7,930.00 | 8,000.00 | 8,000.00 | 26,387 |
| 2025-01-09 | 8,270.00 | 8,270.00 | 7,980.00 | 8,050.00 | 8,050.00 | 81,001 |
| 2025-01-08 | 8,110.00 | 8,340.00 | 8,000.00 | 8,250.00 | 8,250.00 | 65,620 |
| 2025-01-07 | 8,270.00 | 8,340.00 | 8,090.00 | 8,110.00 | 8,110.00 | 48,619 |
| 2025-01-06 | 8,090.00 | 8,330.00 | 8,000.00 | 8,230.00 | 8,230.00 | 63,417 |
| 2025-01-03 | 8,030.00 | 8,120.00 | 7,900.00 | 8,000.00 | 8,000.00 | 33,762 |
| 2025-01-02 | 7,880.00 | 7,970.00 | 7,800.00 | 7,900.00 | 7,900.00 | 35,193 |
| 2024-12-30 | 7,750.00 | 7,980.00 | 7,510.00 | 7,920.00 | 7,920.00 | 22,445 |
| 2024-12-27 | 7,940.00 | 7,990.00 | 7,700.00 | 7,850.00 | 7,850.00 | 50,835 |
| 2024-12-26 | 8,050.00 | 8,050.00 | 7,800.00 | 7,940.00 | 7,940.00 | 34,875 |
| 2024-12-24 | 7,790.00 | 8,240.00 | 7,780.00 | 7,950.00 | 7,950.00 | 69,472 |
| 2024-12-23 | 7,460.00 | 7,860.00 | 7,460.00 | 7,780.00 | 7,780.00 | 93,509 |
| 2024-12-20 | 7,580.00 | 7,730.00 | 7,390.00 | 7,450.00 | 7,450.00 | 51,494 |
| 2024-12-19 | 7,760.00 | 7,760.00 | 7,520.00 | 7,650.00 | 7,650.00 | 34,760 |
| 2024-12-18 | 7,950.00 | 8,010.00 | 7,760.00 | 7,850.00 | 7,850.00 | 30,690 |
| 2024-12-17 | 7,960.00 | 7,960.00 | 7,720.00 | 7,950.00 | 7,950.00 | 48,349 |
| 2024-12-16 | 7,850.00 | 7,980.00 | 7,720.00 | 7,900.00 | 7,900.00 | 83,753 |
| 2024-12-13 | 7,660.00 | 7,850.00 | 7,580.00 | 7,710.00 | 7,710.00 | 63,863 |
| 2024-12-12 | 7,400.00 | 7,880.00 | 7,220.00 | 7,700.00 | 7,700.00 | 229,617 |
| 2024-12-11 | 6,760.00 | 7,340.00 | 6,760.00 | 7,290.00 | 7,290.00 | 79,181 |
| 2024-12-10 | 6,390.00 | 6,780.00 | 6,390.00 | 6,760.00 | 6,760.00 | 145,734 |
| 2024-12-09 | 6,760.00 | 6,790.00 | 6,380.00 | 6,420.00 | 6,420.00 | 180,979 |
| 2024-12-06 | 6,750.00 | 6,920.00 | 6,470.00 | 6,870.00 | 6,870.00 | 116,074 |
| 2024-12-05 | 7,180.00 | 7,190.00 | 6,730.00 | 6,750.00 | 6,750.00 | 206,736 |
| 2024-12-04 | 7,380.00 | 7,600.00 | 7,040.00 | 7,070.00 | 7,070.00 | 244,903 |
| 2024-12-03 | 7,520.00 | 7,670.00 | 7,500.00 | 7,600.00 | 7,600.00 | 94,014 |
| 2024-12-02 | 7,830.00 | 7,930.00 | 7,560.00 | 7,560.00 | 7,560.00 | 38,590 |
| 2024-11-29 | 8,230.00 | 8,230.00 | 7,770.00 | 7,820.00 | 7,820.00 | 88,413 |
| 2024-11-28 | 8,070.00 | 8,430.00 | 8,050.00 | 8,210.00 | 8,210.00 | 87,036 |
| 2024-11-27 | 8,190.00 | 8,190.00 | 7,950.00 | 8,120.00 | 8,120.00 | 50,057 |
| 2024-11-26 | 8,330.00 | 8,430.00 | 8,050.00 | 8,130.00 | 8,130.00 | 153,236 |
| 2024-11-25 | 7,600.00 | 8,330.00 | 7,580.00 | 8,310.00 | 8,310.00 | 190,557 |
| 2024-11-22 | 7,560.00 | 7,770.00 | 7,560.00 | 7,580.00 | 7,580.00 | 61,728 |
| 2024-11-21 | 7,600.00 | 7,710.00 | 7,580.00 | 7,600.00 | 7,600.00 | 27,944 |
| 2024-11-20 | 7,700.00 | 7,770.00 | 7,570.00 | 7,600.00 | 7,600.00 | 45,325 |
| 2024-11-19 | 7,520.00 | 7,740.00 | 7,520.00 | 7,700.00 | 7,700.00 | 42,710 |
| 2024-11-18 | 7,390.00 | 7,810.00 | 7,390.00 | 7,640.00 | 7,640.00 | 57,667 |
| 2024-11-15 | 7,470.00 | 7,590.00 | 7,350.00 | 7,550.00 | 7,550.00 | 55,023 |
| 2024-11-14 | 7,560.00 | 7,720.00 | 7,400.00 | 7,400.00 | 7,400.00 | 105,792 |
| 2024-11-13 | 7,730.00 | 7,810.00 | 7,580.00 | 7,580.00 | 7,580.00 | 191,278 |
| 2024-11-12 | 8,190.00 | 8,190.00 | 7,580.00 | 7,890.00 | 7,890.00 | 159,162 |
| 2024-11-11 | 8,360.00 | 8,450.00 | 8,020.00 | 8,050.00 | 8,050.00 | 111,081 |
| 2024-11-08 | 8,050.00 | 8,400.00 | 8,040.00 | 8,360.00 | 8,360.00 | 167,089 |
| 2024-11-07 | 7,990.00 | 8,090.00 | 7,920.00 | 8,040.00 | 8,040.00 | 47,638 |
| 2024-11-06 | 8,100.00 | 8,270.00 | 7,970.00 | 7,990.00 | 7,990.00 | 52,215 |
| 2024-11-05 | 8,020.00 | 8,290.00 | 8,020.00 | 8,070.00 | 8,070.00 | 91,798 |
| 2024-11-04 | 8,100.00 | 8,210.00 | 7,930.00 | 8,070.00 | 8,070.00 | 72,558 |
| 2024-11-01 | 8,160.00 | 8,430.00 | 7,980.00 | 7,980.00 | 7,980.00 | 175,328 |
| 2024-10-31 | 8,220.00 | 8,380.00 | 8,080.00 | 8,250.00 | 8,250.00 | 53,132 |
| 2024-10-30 | 8,390.00 | 8,440.00 | 8,110.00 | 8,220.00 | 8,220.00 | 127,331 |
| 2024-10-29 | 8,340.00 | 8,550.00 | 8,110.00 | 8,370.00 | 8,370.00 | 31,661 |
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.