DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 24,950.00 | 25,000.00 | 22,850.00 | 23,200.00 | 23,200.00 | 549,580 |
| 2026-04-22 | 26,150.00 | 26,550.00 | 24,500.00 | 25,350.00 | 25,350.00 | 409,112 |
| 2026-04-21 | 25,900.00 | 26,900.00 | 24,600.00 | 25,300.00 | 25,300.00 | 532,021 |
| 2026-04-20 | 25,000.00 | 25,000.00 | 23,850.00 | 25,000.00 | 25,000.00 | 413,842 |
| 2026-04-17 | 23,950.00 | 26,300.00 | 23,900.00 | 25,650.00 | 25,650.00 | 945,812 |
| 2026-04-16 | 21,900.00 | 24,200.00 | 21,350.00 | 24,100.00 | 24,100.00 | 673,647 |
| 2026-04-15 | 19,430.00 | 22,250.00 | 19,000.00 | 21,800.00 | 21,800.00 | 1,008,824 |
| 2026-04-14 | 19,500.00 | 19,570.00 | 18,890.00 | 19,190.00 | 19,190.00 | 234,041 |
| 2026-04-13 | 17,510.00 | 19,510.00 | 17,510.00 | 19,230.00 | 19,230.00 | 576,011 |
| 2026-04-10 | 17,010.00 | 17,800.00 | 16,960.00 | 17,500.00 | 17,500.00 | 259,462 |
| 2026-04-09 | 17,190.00 | 17,400.00 | 16,500.00 | 16,730.00 | 16,730.00 | 161,008 |
| 2026-04-08 | 17,700.00 | 17,700.00 | 16,660.00 | 17,030.00 | 17,030.00 | 261,723 |
| 2026-04-07 | 18,320.00 | 18,320.00 | 16,660.00 | 16,690.00 | 16,690.00 | 260,269 |
| 2026-04-06 | 18,110.00 | 18,880.00 | 18,000.00 | 18,090.00 | 18,090.00 | 179,403 |
| 2026-04-03 | 18,440.00 | 18,650.00 | 17,750.00 | 17,930.00 | 17,930.00 | 188,257 |
| 2026-04-02 | 18,500.00 | 19,570.00 | 17,700.00 | 17,880.00 | 17,880.00 | 435,439 |
| 2026-04-01 | 18,450.00 | 18,920.00 | 17,710.00 | 18,760.00 | 18,760.00 | 326,178 |
| 2026-03-31 | 18,820.00 | 19,220.00 | 18,250.00 | 18,580.00 | 18,580.00 | 704,417 |
| 2026-03-30 | 15,580.00 | 18,880.00 | 15,410.00 | 18,120.00 | 18,120.00 | 862,337 |
| 2026-03-27 | 15,250.00 | 16,170.00 | 15,060.00 | 15,880.00 | 15,880.00 | 71,742 |
| 2026-03-26 | 15,720.00 | 16,240.00 | 15,540.00 | 15,610.00 | 15,610.00 | 72,370 |
| 2026-03-25 | 15,310.00 | 16,440.00 | 15,280.00 | 16,100.00 | 16,100.00 | 95,832 |
| 2026-03-24 | 15,610.00 | 15,710.00 | 15,010.00 | 15,090.00 | 15,090.00 | 69,164 |
| 2026-03-23 | 15,440.00 | 15,450.00 | 14,970.00 | 15,180.00 | 15,180.00 | 93,855 |
| 2026-03-20 | 15,920.00 | 16,150.00 | 15,820.00 | 15,860.00 | 15,860.00 | 63,993 |
| 2026-03-19 | 15,890.00 | 16,090.00 | 15,830.00 | 15,920.00 | 15,920.00 | 57,049 |
| 2026-03-18 | 16,490.00 | 16,620.00 | 16,250.00 | 16,390.00 | 16,390.00 | 61,279 |
| 2026-03-17 | 16,490.00 | 16,690.00 | 16,230.00 | 16,240.00 | 16,240.00 | 77,743 |
| 2026-03-16 | 16,650.00 | 16,720.00 | 16,070.00 | 16,130.00 | 16,130.00 | 71,868 |
| 2026-03-13 | 16,390.00 | 16,810.00 | 16,280.00 | 16,650.00 | 16,650.00 | 59,646 |
| 2026-03-12 | 17,100.00 | 17,400.00 | 16,850.00 | 17,100.00 | 17,100.00 | 58,123 |
| 2026-03-11 | 17,640.00 | 17,950.00 | 17,010.00 | 17,330.00 | 17,330.00 | 88,347 |
| 2026-03-10 | 17,250.00 | 17,680.00 | 16,880.00 | 17,600.00 | 17,600.00 | 107,620 |
| 2026-03-09 | 16,710.00 | 17,380.00 | 16,020.00 | 16,500.00 | 16,500.00 | 164,733 |
| 2026-03-06 | 16,390.00 | 17,860.00 | 16,210.00 | 17,790.00 | 17,790.00 | 140,541 |
| 2026-03-05 | 15,790.00 | 16,860.00 | 15,500.00 | 16,550.00 | 16,550.00 | 164,447 |
| 2026-03-04 | 16,330.00 | 17,000.00 | 14,100.00 | 14,330.00 | 14,330.00 | 361,611 |
| 2026-03-03 | 18,650.00 | 18,840.00 | 17,530.00 | 17,530.00 | 17,530.00 | 240,878 |
| 2026-02-27 | 19,140.00 | 19,350.00 | 18,900.00 | 19,030.00 | 19,030.00 | 120,438 |
| 2026-02-26 | 19,910.00 | 20,300.00 | 19,310.00 | 19,370.00 | 19,370.00 | 196,822 |
| 2026-02-25 | 20,100.00 | 20,200.00 | 19,630.00 | 19,640.00 | 19,640.00 | 171,853 |
| 2026-02-24 | 19,360.00 | 20,300.00 | 19,330.00 | 19,820.00 | 19,820.00 | 253,281 |
| 2026-02-23 | 19,580.00 | 19,900.00 | 19,260.00 | 19,280.00 | 19,280.00 | 183,892 |
| 2026-02-20 | 19,620.00 | 19,630.00 | 19,150.00 | 19,160.00 | 19,160.00 | 123,051 |
| 2026-02-19 | 19,170.00 | 19,780.00 | 19,170.00 | 19,690.00 | 19,690.00 | 181,632 |
| 2026-02-13 | 19,190.00 | 19,250.00 | 18,800.00 | 18,890.00 | 18,890.00 | 89,736 |
| 2026-02-12 | 19,500.00 | 19,880.00 | 19,260.00 | 19,420.00 | 19,420.00 | 115,892 |
| 2026-02-11 | 19,340.00 | 19,750.00 | 19,010.00 | 19,210.00 | 19,210.00 | 132,006 |
| 2026-02-10 | 19,580.00 | 20,150.00 | 19,100.00 | 19,160.00 | 19,160.00 | 169,090 |
| 2026-02-09 | 18,840.00 | 19,630.00 | 18,690.00 | 19,560.00 | 19,560.00 | 212,285 |
| 2026-02-06 | 18,150.00 | 18,600.00 | 17,700.00 | 18,220.00 | 18,220.00 | 167,017 |
| 2026-02-05 | 19,670.00 | 19,740.00 | 18,770.00 | 18,890.00 | 18,890.00 | 227,734 |
| 2026-02-04 | 19,910.00 | 20,400.00 | 19,610.00 | 20,000.00 | 20,000.00 | 239,259 |
| 2026-02-03 | 19,030.00 | 20,100.00 | 19,030.00 | 19,980.00 | 19,980.00 | 311,569 |
| 2026-02-02 | 18,970.00 | 20,050.00 | 18,320.00 | 18,520.00 | 18,520.00 | 262,012 |
| 2026-01-30 | 19,900.00 | 20,900.00 | 19,650.00 | 19,670.00 | 19,670.00 | 551,848 |
| 2026-01-29 | 20,600.00 | 20,600.00 | 18,860.00 | 19,970.00 | 19,970.00 | 392,120 |
| 2026-01-28 | 19,200.00 | 20,100.00 | 18,810.00 | 19,860.00 | 19,860.00 | 496,728 |
| 2026-01-27 | 18,860.00 | 19,160.00 | 18,630.00 | 18,980.00 | 18,980.00 | 217,569 |
| 2026-01-26 | 18,570.00 | 19,480.00 | 18,150.00 | 19,270.00 | 19,270.00 | 406,216 |
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.