Dk Tech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20,450.00 | 21,800.00 | 20,150.00 | 21,500.00 | 21,500.00 | 252,389 |
| 2026-10-16 | 20,450.00 | 21,450.00 | 19,980.00 | 21,050.00 | 21,050.00 | 218,948 |
| 2026-10-15 | 20,800.00 | 21,500.00 | 19,910.00 | 20,100.00 | 20,100.00 | 338,936 |
| 2026-10-14 | 22,500.00 | 23,050.00 | 21,300.00 | 22,200.00 | 22,200.00 | 211,770 |
| 2026-10-13 | 21,400.00 | 23,150.00 | 21,200.00 | 22,400.00 | 22,400.00 | 311,114 |
| 2026-10-12 | 24,900.00 | 24,900.00 | 21,700.00 | 22,200.00 | 22,200.00 | 565,993 |
| 2026-10-08 | 23,700.00 | 25,950.00 | 23,000.00 | 25,550.00 | 25,550.00 | 551,388 |
| 2026-10-07 | 24,300.00 | 24,300.00 | 22,050.00 | 23,600.00 | 23,600.00 | 287,352 |
| 2026-10-06 | 24,050.00 | 24,650.00 | 23,600.00 | 24,450.00 | 24,450.00 | 347,852 |
| 2026-10-02 | 22,500.00 | 24,150.00 | 22,050.00 | 23,800.00 | 23,800.00 | 620,507 |
| 2026-10-01 | 21,400.00 | 22,100.00 | 21,250.00 | 22,050.00 | 22,050.00 | 236,994 |
| 2026-09-30 | 22,600.00 | 22,650.00 | 21,150.00 | 21,550.00 | 21,550.00 | 384,796 |
| 2026-09-29 | 22,300.00 | 22,750.00 | 21,900.00 | 22,600.00 | 22,600.00 | 263,537 |
| 2026-09-28 | 22,300.00 | 22,650.00 | 21,700.00 | 22,150.00 | 22,150.00 | 259,009 |
| 2026-09-23 | 21,500.00 | 22,450.00 | 21,350.00 | 22,300.00 | 22,300.00 | 235,256 |
| 2026-09-22 | 21,700.00 | 22,100.00 | 21,250.00 | 21,350.00 | 21,350.00 | 291,920 |
| 2026-09-21 | 21,250.00 | 22,450.00 | 20,700.00 | 21,700.00 | 21,700.00 | 429,057 |
| 2026-09-18 | 19,490.00 | 21,650.00 | 19,230.00 | 21,200.00 | 21,200.00 | 876,850 |
| 2026-09-17 | 16,850.00 | 19,230.00 | 16,780.00 | 18,720.00 | 18,720.00 | 701,482 |
| 2026-09-16 | 17,150.00 | 17,900.00 | 16,670.00 | 16,850.00 | 16,850.00 | 337,479 |
| 2026-09-15 | 15,810.00 | 17,850.00 | 15,730.00 | 17,190.00 | 17,190.00 | 586,457 |
| 2026-09-14 | 15,610.00 | 16,840.00 | 15,130.00 | 15,980.00 | 15,980.00 | 312,924 |
| 2026-09-11 | 15,650.00 | 15,950.00 | 15,500.00 | 15,790.00 | 15,790.00 | 146,040 |
| 2026-09-10 | 15,600.00 | 16,170.00 | 15,530.00 | 15,820.00 | 15,820.00 | 212,247 |
| 2026-09-09 | 15,190.00 | 16,270.00 | 15,150.00 | 15,770.00 | 15,770.00 | 367,071 |
| 2026-09-08 | 16,040.00 | 16,040.00 | 15,000.00 | 15,000.00 | 15,000.00 | 395,681 |
| 2026-09-07 | 17,340.00 | 17,600.00 | 15,830.00 | 16,040.00 | 16,040.00 | 417,260 |
| 2026-09-04 | 14,460.00 | 17,080.00 | 14,460.00 | 16,800.00 | 16,800.00 | 663,269 |
| 2026-09-03 | 15,800.00 | 15,800.00 | 14,370.00 | 14,400.00 | 14,400.00 | 362,637 |
| 2026-09-02 | 16,180.00 | 16,390.00 | 15,320.00 | 15,550.00 | 15,550.00 | 303,117 |
| 2026-09-01 | 17,110.00 | 17,470.00 | 16,600.00 | 16,840.00 | 16,840.00 | 541,061 |
| 2026-08-31 | 14,920.00 | 16,600.00 | 14,640.00 | 16,500.00 | 16,500.00 | 349,020 |
| 2026-08-28 | 15,360.00 | 15,870.00 | 15,110.00 | 15,310.00 | 15,310.00 | 211,023 |
| 2026-08-27 | 15,650.00 | 15,740.00 | 15,090.00 | 15,500.00 | 15,500.00 | 246,974 |
| 2026-08-26 | 15,700.00 | 16,290.00 | 15,220.00 | 15,700.00 | 15,700.00 | 432,713 |
| 2026-08-25 | 15,970.00 | 15,990.00 | 14,380.00 | 15,800.00 | 15,800.00 | 411,012 |
| 2026-08-24 | 15,850.00 | 18,740.00 | 15,520.00 | 16,120.00 | 16,120.00 | 1,430,082 |
| 2026-08-21 | 16,900.00 | 16,960.00 | 15,520.00 | 15,850.00 | 15,850.00 | 303,665 |
| 2026-08-20 | 17,900.00 | 18,200.00 | 16,900.00 | 17,000.00 | 17,000.00 | 350,097 |
| 2026-08-19 | 18,270.00 | 18,700.00 | 17,620.00 | 17,710.00 | 17,710.00 | 297,179 |
| 2026-08-18 | 20,100.00 | 20,300.00 | 18,360.00 | 18,580.00 | 18,580.00 | 365,083 |
| 2026-08-14 | 19,880.00 | 20,150.00 | 19,200.00 | 19,980.00 | 19,980.00 | 188,980 |
| 2026-08-13 | 20,000.00 | 20,350.00 | 19,190.00 | 19,880.00 | 19,880.00 | 240,676 |
| 2026-08-12 | 21,000.00 | 21,250.00 | 19,560.00 | 19,600.00 | 19,600.00 | 289,589 |
| 2026-08-11 | 19,910.00 | 20,900.00 | 18,510.00 | 20,600.00 | 20,600.00 | 540,751 |
| 2026-08-10 | 17,400.00 | 18,880.00 | 17,270.00 | 18,840.00 | 18,840.00 | 275,927 |
| 2026-08-07 | 18,090.00 | 18,090.00 | 16,290.00 | 17,400.00 | 17,400.00 | 332,185 |
| 2026-08-06 | 18,050.00 | 18,450.00 | 17,120.00 | 17,730.00 | 17,730.00 | 279,354 |
| 2026-08-05 | 18,210.00 | 18,410.00 | 16,390.00 | 18,390.00 | 18,390.00 | 522,334 |
| 2026-08-04 | 19,520.00 | 20,000.00 | 17,360.00 | 18,170.00 | 18,170.00 | 252,029 |
| 2026-08-03 | 17,100.00 | 18,620.00 | 16,520.00 | 17,910.00 | 17,910.00 | 260,948 |
| 2026-07-31 | 15,630.00 | 17,500.00 | 15,480.00 | 17,300.00 | 17,300.00 | 325,912 |
| 2026-07-30 | 14,860.00 | 15,750.00 | 13,760.00 | 14,410.00 | 14,410.00 | 423,106 |
| 2026-07-29 | 18,810.00 | 18,900.00 | 14,180.00 | 15,400.00 | 15,400.00 | 583,306 |
| 2026-07-28 | 20,300.00 | 20,300.00 | 17,700.00 | 18,280.00 | 18,280.00 | 358,337 |
| 2026-07-27 | 21,700.00 | 21,700.00 | 20,300.00 | 21,000.00 | 21,000.00 | 143,734 |
| 2026-07-24 | 22,700.00 | 22,700.00 | 21,050.00 | 21,300.00 | 21,300.00 | 260,106 |
| 2026-07-23 | 23,700.00 | 24,450.00 | 22,750.00 | 23,050.00 | 23,050.00 | 262,601 |
| 2026-07-22 | 22,850.00 | 24,850.00 | 22,100.00 | 23,650.00 | 23,650.00 | 601,333 |
| 2026-07-21 | 21,050.00 | 22,050.00 | 20,450.00 | 21,900.00 | 21,900.00 | 175,070 |
Page 1 of 3 · 121 trading daysOlder →
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.