Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,900.00 | 8,340.00 | 7,900.00 | 8,340.00 | 8,340.00 | 36,159 |
| 2024-10-25 | 8,150.00 | 8,240.00 | 7,850.00 | 7,900.00 | 7,900.00 | 101,698 |
| 2024-10-24 | 8,330.00 | 8,470.00 | 8,090.00 | 8,150.00 | 8,150.00 | 55,352 |
| 2024-10-23 | 8,440.00 | 8,590.00 | 8,300.00 | 8,500.00 | 8,500.00 | 46,412 |
| 2024-10-22 | 8,830.00 | 8,870.00 | 8,360.00 | 8,360.00 | 8,360.00 | 123,236 |
| 2024-10-21 | 8,610.00 | 9,050.00 | 8,610.00 | 8,830.00 | 8,830.00 | 124,630 |
| 2024-10-18 | 8,730.00 | 8,880.00 | 8,570.00 | 8,660.00 | 8,660.00 | 98,328 |
| 2024-10-17 | 8,900.00 | 8,990.00 | 8,670.00 | 8,730.00 | 8,730.00 | 136,613 |
| 2024-10-16 | 8,950.00 | 9,160.00 | 8,770.00 | 8,900.00 | 8,900.00 | 162,923 |
| 2024-10-15 | 9,210.00 | 9,250.00 | 8,870.00 | 8,940.00 | 8,940.00 | 140,496 |
| 2024-10-14 | 9,150.00 | 9,270.00 | 9,060.00 | 9,180.00 | 9,180.00 | 59,869 |
| 2024-10-11 | 9,210.00 | 9,380.00 | 9,060.00 | 9,210.00 | 9,210.00 | 78,972 |
| 2024-10-10 | 9,410.00 | 9,500.00 | 9,170.00 | 9,210.00 | 9,210.00 | 136,763 |
| 2024-10-08 | 9,910.00 | 9,970.00 | 9,290.00 | 9,370.00 | 9,370.00 | 183,852 |
| 2024-10-07 | 9,850.00 | 10,040.00 | 9,780.00 | 10,030.00 | 10,030.00 | 82,055 |
| 2024-10-04 | 9,990.00 | 10,100.00 | 9,810.00 | 9,820.00 | 9,820.00 | 68,753 |
| 2024-10-02 | 10,090.00 | 10,090.00 | 9,840.00 | 9,880.00 | 9,880.00 | 138,616 |
| 2024-09-30 | 10,350.00 | 10,400.00 | 10,090.00 | 10,140.00 | 10,140.00 | 47,029 |
| 2024-09-27 | 10,400.00 | 10,450.00 | 10,160.00 | 10,350.00 | 10,350.00 | 87,615 |
| 2024-09-26 | 10,200.00 | 10,480.00 | 10,200.00 | 10,350.00 | 10,350.00 | 105,312 |
| 2024-09-25 | 10,260.00 | 10,330.00 | 10,100.00 | 10,150.00 | 10,150.00 | 57,059 |
| 2024-09-24 | 10,110.00 | 10,270.00 | 10,110.00 | 10,200.00 | 10,200.00 | 40,155 |
| 2024-09-23 | 10,400.00 | 10,430.00 | 10,100.00 | 10,110.00 | 10,110.00 | 120,081 |
| 2024-09-20 | 10,950.00 | 10,950.00 | 10,390.00 | 10,440.00 | 10,440.00 | 131,028 |
| 2024-09-19 | 10,880.00 | 10,980.00 | 10,510.00 | 10,740.00 | 10,740.00 | 121,970 |
| 2024-09-13 | 11,070.00 | 11,120.00 | 10,780.00 | 10,980.00 | 10,980.00 | 128,006 |
| 2024-09-12 | 11,000.00 | 11,170.00 | 10,880.00 | 11,050.00 | 11,050.00 | 78,031 |
| 2024-09-11 | 10,790.00 | 10,940.00 | 10,600.00 | 10,790.00 | 10,790.00 | 101,715 |
| 2024-09-10 | 11,310.00 | 11,390.00 | 10,200.00 | 10,790.00 | 10,790.00 | 435,632 |
| 2024-09-09 | 10,800.00 | 11,150.00 | 10,700.00 | 11,100.00 | 11,100.00 | 134,014 |
| 2024-09-06 | 11,020.00 | 11,180.00 | 10,710.00 | 11,060.00 | 11,060.00 | 127,165 |
| 2024-09-05 | 11,130.00 | 11,490.00 | 10,650.00 | 11,110.00 | 11,110.00 | 192,990 |
| 2024-09-04 | 11,080.00 | 11,450.00 | 10,840.00 | 11,150.00 | 11,150.00 | 237,853 |
| 2024-09-03 | 12,160.00 | 12,200.00 | 11,580.00 | 11,750.00 | 11,750.00 | 246,976 |
| 2024-09-02 | 12,550.00 | 12,550.00 | 11,950.00 | 12,150.00 | 12,150.00 | 207,475 |
| 2024-08-30 | 12,080.00 | 12,570.00 | 12,000.00 | 12,380.00 | 12,380.00 | 390,440 |
| 2024-08-29 | 11,850.00 | 12,070.00 | 11,750.00 | 11,930.00 | 11,930.00 | 129,088 |
| 2024-08-28 | 11,950.00 | 12,090.00 | 11,830.00 | 12,020.00 | 12,020.00 | 96,054 |
| 2024-08-27 | 11,810.00 | 12,000.00 | 11,650.00 | 11,900.00 | 11,900.00 | 85,573 |
| 2024-08-26 | 12,020.00 | 12,040.00 | 11,540.00 | 12,000.00 | 12,000.00 | 167,065 |
| 2024-08-23 | 11,820.00 | 11,910.00 | 11,670.00 | 11,840.00 | 11,840.00 | 168,142 |
| 2024-08-22 | 12,480.00 | 12,480.00 | 11,910.00 | 11,970.00 | 11,970.00 | 222,668 |
| 2024-08-21 | 11,950.00 | 12,180.00 | 11,830.00 | 12,180.00 | 12,180.00 | 215,241 |
| 2024-08-20 | 11,600.00 | 11,990.00 | 11,540.00 | 11,950.00 | 11,950.00 | 229,761 |
| 2024-08-19 | 11,700.00 | 11,850.00 | 11,450.00 | 11,550.00 | 11,550.00 | 270,009 |
| 2024-08-16 | 11,070.00 | 11,590.00 | 10,930.00 | 11,540.00 | 11,540.00 | 315,669 |
| 2024-08-14 | 11,110.00 | 11,200.00 | 10,790.00 | 10,910.00 | 10,910.00 | 151,618 |
| 2024-08-13 | 11,100.00 | 11,200.00 | 10,670.00 | 10,890.00 | 10,890.00 | 168,397 |
| 2024-08-12 | 10,940.00 | 11,350.00 | 10,940.00 | 11,060.00 | 11,060.00 | 157,808 |
| 2024-08-09 | 10,980.00 | 11,080.00 | 10,770.00 | 10,920.00 | 10,920.00 | 163,460 |
| 2024-08-08 | 10,430.00 | 10,870.00 | 10,380.00 | 10,720.00 | 10,720.00 | 191,830 |
| 2024-08-07 | 10,250.00 | 10,840.00 | 10,250.00 | 10,650.00 | 10,650.00 | 167,843 |
| 2024-08-06 | 10,180.00 | 10,610.00 | 10,020.00 | 10,250.00 | 10,250.00 | 286,966 |
| 2024-08-05 | 10,750.00 | 10,800.00 | 9,230.00 | 9,880.00 | 9,880.00 | 575,398 |
| 2024-08-02 | 11,550.00 | 11,560.00 | 10,880.00 | 11,130.00 | 11,130.00 | 647,381 |
| 2024-08-01 | 11,400.00 | 11,890.00 | 11,240.00 | 11,270.00 | 11,270.00 | 365,099 |
| 2024-07-31 | 11,160.00 | 11,520.00 | 11,070.00 | 11,520.00 | 11,520.00 | 140,332 |
| 2024-07-30 | 11,400.00 | 11,570.00 | 11,100.00 | 11,150.00 | 11,150.00 | 155,744 |
| 2024-07-29 | 11,500.00 | 11,570.00 | 11,290.00 | 11,480.00 | 11,480.00 | 137,818 |
| 2024-07-26 | 11,370.00 | 11,600.00 | 11,150.00 | 11,360.00 | 11,360.00 | 174,174 |
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.