DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 19,010.00 | 19,040.00 | 17,850.00 | 18,130.00 | 18,130.00 | 265,303 |
| 2026-01-22 | 17,050.00 | 18,110.00 | 16,830.00 | 18,100.00 | 18,100.00 | 436,667 |
| 2026-01-21 | 16,520.00 | 16,930.00 | 16,140.00 | 16,890.00 | 16,890.00 | 131,534 |
| 2026-01-20 | 16,850.00 | 17,300.00 | 16,440.00 | 17,010.00 | 17,010.00 | 247,866 |
| 2026-01-19 | 15,030.00 | 16,380.00 | 14,920.00 | 16,360.00 | 16,360.00 | 236,530 |
| 2026-01-16 | 15,600.00 | 15,650.00 | 15,130.00 | 15,160.00 | 15,160.00 | 116,651 |
| 2026-01-15 | 15,500.00 | 15,570.00 | 15,230.00 | 15,570.00 | 15,570.00 | 101,639 |
| 2026-01-14 | 16,180.00 | 16,180.00 | 15,460.00 | 15,550.00 | 15,550.00 | 94,072 |
| 2026-01-13 | 15,730.00 | 15,980.00 | 15,460.00 | 15,980.00 | 15,980.00 | 97,590 |
| 2026-01-12 | 15,540.00 | 15,940.00 | 15,370.00 | 15,580.00 | 15,580.00 | 96,843 |
| 2026-01-09 | 15,860.00 | 15,950.00 | 15,180.00 | 15,250.00 | 15,250.00 | 143,050 |
| 2026-01-08 | 16,310.00 | 16,320.00 | 15,850.00 | 15,850.00 | 15,850.00 | 181,269 |
| 2026-01-07 | 17,210.00 | 17,300.00 | 16,450.00 | 16,560.00 | 16,560.00 | 91,129 |
| 2026-01-06 | 17,480.00 | 17,550.00 | 17,000.00 | 17,100.00 | 17,100.00 | 84,323 |
| 2026-01-05 | 16,590.00 | 17,490.00 | 16,480.00 | 17,360.00 | 17,360.00 | 135,980 |
| 2026-01-02 | 16,920.00 | 16,920.00 | 16,180.00 | 16,580.00 | 16,580.00 | 102,863 |
| 2025-12-30 | 17,060.00 | 17,100.00 | 16,790.00 | 16,920.00 | 16,920.00 | 88,236 |
| 2025-12-29 | 17,220.00 | 17,350.00 | 17,110.00 | 17,190.00 | 17,190.00 | 70,117 |
| 2025-12-26 | 17,920.00 | 17,920.00 | 17,410.00 | 17,460.00 | 17,460.00 | 61,207 |
| 2025-12-24 | 18,150.00 | 18,270.00 | 17,660.00 | 17,840.00 | 17,840.00 | 58,535 |
| 2025-12-23 | 18,180.00 | 18,330.00 | 17,740.00 | 17,820.00 | 17,820.00 | 54,524 |
| 2025-12-22 | 17,610.00 | 18,510.00 | 17,500.00 | 18,200.00 | 18,200.00 | 91,118 |
| 2025-12-19 | 17,610.00 | 17,640.00 | 16,990.00 | 17,410.00 | 17,410.00 | 80,317 |
| 2025-12-18 | 17,630.00 | 17,900.00 | 17,410.00 | 17,410.00 | 17,410.00 | 94,372 |
| 2025-12-17 | 18,680.00 | 18,800.00 | 18,150.00 | 18,240.00 | 18,240.00 | 71,742 |
| 2025-12-16 | 19,430.00 | 19,490.00 | 18,400.00 | 18,520.00 | 18,520.00 | 146,741 |
| 2025-12-15 | 19,700.00 | 20,050.00 | 19,250.00 | 19,550.00 | 19,550.00 | 134,780 |
| 2025-12-12 | 19,980.00 | 20,700.00 | 19,500.00 | 20,700.00 | 20,700.00 | 130,016 |
| 2025-12-11 | 20,200.00 | 20,450.00 | 19,560.00 | 19,920.00 | 19,920.00 | 390,628 |
| 2025-12-10 | 21,150.00 | 21,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | 113,613 |
| 2025-12-09 | 20,300.00 | 20,950.00 | 20,250.00 | 20,850.00 | 20,850.00 | 126,562 |
| 2025-12-08 | 20,100.00 | 20,850.00 | 19,510.00 | 20,750.00 | 20,750.00 | 177,457 |
| 2025-12-05 | 20,600.00 | 20,900.00 | 19,930.00 | 20,100.00 | 20,100.00 | 119,443 |
| 2025-12-04 | 21,500.00 | 21,500.00 | 20,500.00 | 20,700.00 | 20,700.00 | 111,307 |
| 2025-12-03 | 21,850.00 | 21,900.00 | 21,000.00 | 21,150.00 | 21,150.00 | 150,696 |
| 2025-12-02 | 20,950.00 | 21,400.00 | 20,400.00 | 20,900.00 | 20,900.00 | 163,803 |
| 2025-12-01 | 21,050.00 | 21,900.00 | 20,500.00 | 21,400.00 | 21,400.00 | 297,350 |
| 2025-11-28 | 18,800.00 | 21,750.00 | 18,710.00 | 21,500.00 | 21,500.00 | 751,099 |
| 2025-11-27 | 18,230.00 | 18,260.00 | 17,760.00 | 17,770.00 | 17,770.00 | 46,207 |
| 2025-11-26 | 17,500.00 | 17,940.00 | 17,430.00 | 17,890.00 | 17,890.00 | 60,336 |
| 2025-11-25 | 17,810.00 | 17,980.00 | 17,210.00 | 17,300.00 | 17,300.00 | 51,314 |
| 2025-11-24 | 17,890.00 | 18,720.00 | 17,300.00 | 17,550.00 | 17,550.00 | 56,633 |
| 2025-11-21 | 18,150.00 | 18,190.00 | 17,650.00 | 17,700.00 | 17,700.00 | 118,249 |
| 2025-11-20 | 19,770.00 | 19,940.00 | 18,810.00 | 18,990.00 | 18,990.00 | 175,540 |
| 2025-11-19 | 19,850.00 | 20,300.00 | 19,270.00 | 19,680.00 | 19,680.00 | 239,374 |
| 2025-11-18 | 19,310.00 | 19,740.00 | 18,720.00 | 19,360.00 | 19,360.00 | 198,074 |
| 2025-11-17 | 19,380.00 | 19,410.00 | 18,610.00 | 18,620.00 | 18,620.00 | 107,552 |
| 2025-11-14 | 19,820.00 | 19,960.00 | 19,200.00 | 19,260.00 | 19,260.00 | 121,121 |
| 2025-11-13 | 20,100.00 | 20,750.00 | 19,870.00 | 20,300.00 | 20,300.00 | 81,975 |
| 2025-11-12 | 20,400.00 | 20,450.00 | 19,800.00 | 20,100.00 | 20,100.00 | 80,324 |
| 2025-11-11 | 20,050.00 | 20,900.00 | 19,600.00 | 19,940.00 | 19,940.00 | 156,224 |
| 2025-11-10 | 19,600.00 | 19,880.00 | 19,210.00 | 19,820.00 | 19,820.00 | 133,954 |
| 2025-11-07 | 19,960.00 | 20,400.00 | 19,200.00 | 19,630.00 | 19,630.00 | 153,469 |
| 2025-11-06 | 21,200.00 | 21,350.00 | 20,500.00 | 20,600.00 | 20,600.00 | 92,904 |
| 2025-11-05 | 20,650.00 | 21,100.00 | 19,750.00 | 20,600.00 | 20,600.00 | 194,113 |
| 2025-11-04 | 22,200.00 | 22,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | 209,717 |
| 2025-11-03 | 21,100.00 | 21,700.00 | 20,900.00 | 21,500.00 | 21,500.00 | 185,735 |
| 2025-10-31 | 21,000.00 | 21,700.00 | 20,500.00 | 20,800.00 | 20,800.00 | 196,765 |
| 2025-10-30 | 22,450.00 | 22,800.00 | 21,250.00 | 21,250.00 | 21,250.00 | 317,108 |
| 2025-10-29 | 23,350.00 | 23,800.00 | 22,700.00 | 22,950.00 | 22,950.00 | 266,338 |
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.