DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9,990.00 | 10,390.00 | 9,890.00 | 10,350.00 | 10,350.00 | 42,585 |
| 2026-07-22 | 10,000.00 | 10,190.00 | 9,830.00 | 9,850.00 | 9,850.00 | 40,587 |
| 2026-07-21 | 9,600.00 | 9,780.00 | 9,330.00 | 9,650.00 | 9,650.00 | 48,636 |
| 2026-07-20 | 9,980.00 | 10,260.00 | 9,500.00 | 9,610.00 | 9,610.00 | 52,525 |
| 2026-07-16 | 10,610.00 | 10,630.00 | 10,110.00 | 10,140.00 | 10,140.00 | 55,302 |
| 2026-07-15 | 10,250.00 | 10,780.00 | 10,230.00 | 10,700.00 | 10,700.00 | 45,044 |
| 2026-07-14 | 10,010.00 | 10,010.00 | 9,460.00 | 9,860.00 | 9,860.00 | 87,146 |
| 2026-07-13 | 10,920.00 | 11,270.00 | 9,960.00 | 10,000.00 | 10,000.00 | 95,027 |
| 2026-07-10 | 10,130.00 | 11,080.00 | 10,130.00 | 10,910.00 | 10,910.00 | 82,033 |
| 2026-07-09 | 10,120.00 | 10,310.00 | 9,710.00 | 9,920.00 | 9,920.00 | 92,922 |
| 2026-07-08 | 10,200.00 | 10,690.00 | 9,900.00 | 10,050.00 | 10,050.00 | 96,159 |
| 2026-07-07 | 10,820.00 | 11,190.00 | 10,400.00 | 10,670.00 | 10,670.00 | 52,348 |
| 2026-07-06 | 11,420.00 | 11,650.00 | 10,780.00 | 11,040.00 | 11,040.00 | 80,512 |
| 2026-07-03 | 11,280.00 | 11,490.00 | 10,610.00 | 11,200.00 | 11,200.00 | 119,524 |
| 2026-07-02 | 12,080.00 | 12,310.00 | 11,330.00 | 11,440.00 | 11,440.00 | 75,379 |
| 2026-07-01 | 12,640.00 | 12,900.00 | 12,120.00 | 12,310.00 | 12,310.00 | 119,571 |
| 2026-06-30 | 12,810.00 | 12,850.00 | 12,000.00 | 12,590.00 | 12,590.00 | 52,281 |
| 2026-06-29 | 11,080.00 | 12,850.00 | 11,080.00 | 12,840.00 | 12,840.00 | 96,032 |
| 2026-06-26 | 11,940.00 | 12,160.00 | 10,730.00 | 11,060.00 | 11,060.00 | 147,649 |
| 2026-06-25 | 13,000.00 | 13,410.00 | 11,890.00 | 11,900.00 | 11,900.00 | 134,697 |
| 2026-06-24 | 13,010.00 | 13,400.00 | 12,400.00 | 13,000.00 | 13,000.00 | 165,858 |
| 2026-06-23 | 14,250.00 | 14,540.00 | 13,150.00 | 13,150.00 | 13,150.00 | 162,829 |
| 2026-06-22 | 14,850.00 | 14,950.00 | 14,210.00 | 14,470.00 | 14,470.00 | 54,263 |
| 2026-06-19 | 15,360.00 | 15,430.00 | 14,320.00 | 14,660.00 | 14,660.00 | 118,900 |
| 2026-06-18 | 16,000.00 | 16,110.00 | 15,180.00 | 15,220.00 | 15,220.00 | 105,484 |
| 2026-06-17 | 16,340.00 | 16,780.00 | 16,070.00 | 16,130.00 | 16,130.00 | 96,038 |
| 2026-06-16 | 16,370.00 | 17,000.00 | 16,170.00 | 16,220.00 | 16,220.00 | 141,011 |
| 2026-06-15 | 16,210.00 | 16,550.00 | 16,000.00 | 16,210.00 | 16,210.00 | 87,942 |
| 2026-06-12 | 16,010.00 | 16,350.00 | 15,800.00 | 15,850.00 | 15,850.00 | 118,659 |
| 2026-06-11 | 14,020.00 | 15,500.00 | 14,020.00 | 15,500.00 | 15,500.00 | 113,011 |
| 2026-06-10 | 14,760.00 | 15,190.00 | 14,000.00 | 14,770.00 | 14,770.00 | 107,494 |
| 2026-06-09 | 13,960.00 | 15,270.00 | 13,960.00 | 15,130.00 | 15,130.00 | 101,498 |
| 2026-06-08 | 14,040.00 | 15,000.00 | 13,620.00 | 13,940.00 | 13,940.00 | 187,387 |
| 2026-06-05 | 16,270.00 | 16,690.00 | 15,300.00 | 15,560.00 | 15,560.00 | 113,268 |
| 2026-06-04 | 16,250.00 | 17,300.00 | 16,210.00 | 16,500.00 | 16,500.00 | 155,707 |
| 2026-06-02 | 16,370.00 | 16,870.00 | 15,900.00 | 16,290.00 | 16,290.00 | 198,520 |
| 2026-06-01 | 17,330.00 | 17,860.00 | 16,730.00 | 16,950.00 | 16,950.00 | 335,437 |
| 2026-05-29 | 19,850.00 | 19,900.00 | 17,700.00 | 18,090.00 | 18,090.00 | 293,962 |
| 2026-05-28 | 20,450.00 | 20,500.00 | 18,520.00 | 19,580.00 | 19,580.00 | 275,202 |
| 2026-05-27 | 22,050.00 | 22,050.00 | 19,780.00 | 19,860.00 | 19,860.00 | 355,109 |
| 2026-05-26 | 23,650.00 | 23,700.00 | 21,850.00 | 21,950.00 | 21,950.00 | 205,005 |
| 2026-05-22 | 21,500.00 | 22,900.00 | 21,350.00 | 22,350.00 | 22,350.00 | 348,710 |
| 2026-05-21 | 21,300.00 | 21,600.00 | 20,750.00 | 21,100.00 | 21,100.00 | 204,510 |
| 2026-05-20 | 21,350.00 | 21,400.00 | 19,800.00 | 20,200.00 | 20,200.00 | 237,391 |
| 2026-05-19 | 23,200.00 | 23,200.00 | 20,550.00 | 21,400.00 | 21,400.00 | 421,014 |
| 2026-05-18 | 23,400.00 | 24,000.00 | 22,650.00 | 23,500.00 | 23,500.00 | 266,674 |
| 2026-05-15 | 26,500.00 | 26,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | 335,001 |
| 2026-05-14 | 28,000.00 | 28,000.00 | 25,550.00 | 26,350.00 | 26,350.00 | 222,405 |
| 2026-05-13 | 26,200.00 | 26,750.00 | 25,250.00 | 26,100.00 | 26,100.00 | 389,294 |
| 2026-05-12 | 30,600.00 | 30,600.00 | 26,000.00 | 27,900.00 | 27,900.00 | 680,082 |
| 2026-05-11 | 31,600.00 | 32,150.00 | 29,600.00 | 30,400.00 | 30,400.00 | 419,486 |
| 2026-05-08 | 30,300.00 | 30,850.00 | 28,900.00 | 30,000.00 | 30,000.00 | 405,052 |
| 2026-05-07 | 32,950.00 | 33,000.00 | 30,050.00 | 31,250.00 | 31,250.00 | 996,405 |
| 2026-05-06 | 26,400.00 | 27,600.00 | 24,200.00 | 26,600.00 | 26,600.00 | 609,613 |
| 2026-05-04 | 24,600.00 | 26,100.00 | 24,500.00 | 25,100.00 | 25,100.00 | 294,878 |
| 2026-04-30 | 25,250.00 | 25,250.00 | 23,750.00 | 24,000.00 | 24,000.00 | 281,296 |
| 2026-04-29 | 25,550.00 | 25,550.00 | 24,250.00 | 25,200.00 | 25,200.00 | 424,897 |
| 2026-04-28 | 23,350.00 | 25,200.00 | 22,800.00 | 24,950.00 | 24,950.00 | 620,653 |
| 2026-04-27 | 23,800.00 | 23,800.00 | 21,750.00 | 22,950.00 | 22,950.00 | 261,779 |
| 2026-04-24 | 23,500.00 | 23,650.00 | 22,300.00 | 23,200.00 | 23,200.00 | 318,681 |
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.