DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 16,820.00 | 17,260.00 | 16,660.00 | 16,930.00 | 16,930.00 | 96,698 |
| 2025-07-25 | 16,870.00 | 17,200.00 | 16,440.00 | 16,750.00 | 16,750.00 | 169,650 |
| 2025-07-24 | 16,430.00 | 17,250.00 | 16,400.00 | 17,010.00 | 17,010.00 | 170,157 |
| 2025-07-23 | 16,930.00 | 16,970.00 | 15,990.00 | 16,400.00 | 16,400.00 | 154,883 |
| 2025-07-22 | 17,030.00 | 17,450.00 | 16,600.00 | 16,780.00 | 16,780.00 | 201,197 |
| 2025-07-21 | 15,750.00 | 17,310.00 | 15,700.00 | 16,930.00 | 16,930.00 | 433,924 |
| 2025-07-18 | 15,470.00 | 15,990.00 | 15,300.00 | 15,700.00 | 15,700.00 | 123,284 |
| 2025-07-17 | 15,450.00 | 15,550.00 | 15,060.00 | 15,390.00 | 15,390.00 | 69,841 |
| 2025-07-16 | 15,700.00 | 15,700.00 | 15,320.00 | 15,320.00 | 15,320.00 | 80,457 |
| 2025-07-15 | 15,800.00 | 15,950.00 | 15,360.00 | 15,660.00 | 15,660.00 | 117,201 |
| 2025-07-14 | 16,200.00 | 16,200.00 | 15,830.00 | 15,930.00 | 15,930.00 | 64,054 |
| 2025-07-11 | 15,890.00 | 16,930.00 | 15,890.00 | 16,170.00 | 16,170.00 | 193,939 |
| 2025-07-10 | 15,670.00 | 15,940.00 | 15,630.00 | 15,860.00 | 15,860.00 | 49,689 |
| 2025-07-09 | 15,910.00 | 16,050.00 | 15,610.00 | 15,660.00 | 15,660.00 | 48,005 |
| 2025-07-08 | 15,700.00 | 16,150.00 | 15,610.00 | 15,810.00 | 15,810.00 | 61,400 |
| 2025-07-07 | 16,470.00 | 16,510.00 | 15,800.00 | 16,000.00 | 16,000.00 | 90,421 |
| 2025-07-04 | 16,380.00 | 16,680.00 | 15,830.00 | 16,290.00 | 16,290.00 | 105,885 |
| 2025-07-03 | 15,370.00 | 16,500.00 | 15,050.00 | 16,370.00 | 16,370.00 | 208,033 |
| 2025-07-02 | 15,250.00 | 15,250.00 | 14,840.00 | 15,050.00 | 15,050.00 | 85,871 |
| 2025-07-01 | 15,290.00 | 15,640.00 | 15,240.00 | 15,250.00 | 15,250.00 | 110,965 |
| 2025-06-30 | 15,600.00 | 15,880.00 | 15,280.00 | 15,290.00 | 15,290.00 | 111,867 |
| 2025-06-27 | 16,360.00 | 16,370.00 | 15,560.00 | 15,620.00 | 15,620.00 | 108,415 |
| 2025-06-26 | 16,670.00 | 16,970.00 | 16,150.00 | 16,260.00 | 16,260.00 | 100,999 |
| 2025-06-25 | 16,560.00 | 17,050.00 | 16,250.00 | 16,620.00 | 16,620.00 | 150,207 |
| 2025-06-24 | 15,900.00 | 16,650.00 | 15,805.00 | 16,410.00 | 16,410.00 | 180,332 |
| 2025-06-23 | 16,030.00 | 16,070.00 | 15,380.00 | 15,480.00 | 15,480.00 | 126,926 |
| 2025-06-20 | 16,150.00 | 16,550.00 | 15,960.00 | 16,290.00 | 16,290.00 | 121,257 |
| 2025-06-19 | 15,620.00 | 16,660.00 | 15,450.00 | 16,120.00 | 16,120.00 | 203,076 |
| 2025-06-18 | 15,440.00 | 15,690.00 | 15,230.00 | 15,470.00 | 15,470.00 | 175,487 |
| 2025-06-17 | 16,160.00 | 16,590.00 | 15,480.00 | 15,530.00 | 15,530.00 | 202,359 |
| 2025-06-16 | 16,520.00 | 16,700.00 | 15,900.00 | 16,120.00 | 16,120.00 | 169,545 |
| 2025-06-13 | 17,930.00 | 17,950.00 | 16,690.00 | 16,850.00 | 16,850.00 | 219,191 |
| 2025-06-12 | 18,430.00 | 18,820.00 | 17,870.00 | 17,960.00 | 17,960.00 | 241,061 |
| 2025-06-11 | 18,420.00 | 18,870.00 | 18,350.00 | 18,410.00 | 18,410.00 | 94,036 |
| 2025-06-10 | 19,200.00 | 19,340.00 | 18,380.00 | 18,420.00 | 18,420.00 | 194,717 |
| 2025-06-09 | 18,600.00 | 20,650.00 | 17,710.00 | 19,490.00 | 19,490.00 | 289,334 |
| 2025-06-05 | 18,250.00 | 18,980.00 | 18,010.00 | 18,650.00 | 18,650.00 | 96,764 |
| 2025-06-04 | 18,000.00 | 18,730.00 | 17,950.00 | 18,070.00 | 18,070.00 | 110,330 |
| 2025-06-02 | 18,100.00 | 18,630.00 | 17,680.00 | 17,770.00 | 17,770.00 | 76,978 |
| 2025-05-30 | 18,200.00 | 18,500.00 | 17,680.00 | 18,060.00 | 18,060.00 | 267,149 |
| 2025-05-29 | 18,040.00 | 18,490.00 | 17,330.00 | 18,310.00 | 18,310.00 | 128,657 |
| 2025-05-28 | 17,010.00 | 17,910.00 | 16,850.00 | 17,790.00 | 17,790.00 | 160,569 |
| 2025-05-27 | 17,470.00 | 17,520.00 | 16,760.00 | 16,870.00 | 16,870.00 | 128,020 |
| 2025-05-26 | 16,550.00 | 17,830.00 | 16,550.00 | 17,460.00 | 17,460.00 | 121,143 |
| 2025-05-23 | 17,520.00 | 17,690.00 | 16,730.00 | 16,880.00 | 16,880.00 | 141,538 |
| 2025-05-22 | 17,720.00 | 17,730.00 | 17,010.00 | 17,490.00 | 17,490.00 | 132,536 |
| 2025-05-21 | 17,700.00 | 18,410.00 | 17,600.00 | 17,730.00 | 17,730.00 | 207,451 |
| 2025-05-20 | 19,530.00 | 19,700.00 | 18,040.00 | 18,100.00 | 18,100.00 | 149,856 |
| 2025-05-19 | 18,880.00 | 19,850.00 | 18,800.00 | 19,460.00 | 19,460.00 | 86,197 |
| 2025-05-16 | 19,850.00 | 20,050.00 | 18,900.00 | 19,150.00 | 19,150.00 | 133,088 |
| 2025-05-15 | 20,250.00 | 20,450.00 | 19,950.00 | 19,990.00 | 19,990.00 | 65,294 |
| 2025-05-14 | 21,100.00 | 21,200.00 | 19,990.00 | 20,400.00 | 20,400.00 | 176,896 |
| 2025-05-13 | 21,900.00 | 22,000.00 | 21,100.00 | 21,150.00 | 21,150.00 | 55,668 |
| 2025-05-12 | 21,050.00 | 21,500.00 | 20,950.00 | 21,300.00 | 21,300.00 | 73,721 |
| 2025-05-09 | 22,000.00 | 22,000.00 | 20,550.00 | 20,950.00 | 20,950.00 | 91,704 |
| 2025-05-08 | 21,800.00 | 22,000.00 | 21,450.00 | 21,800.00 | 21,800.00 | 41,785 |
| 2025-05-07 | 22,450.00 | 22,750.00 | 21,450.00 | 21,650.00 | 21,650.00 | 60,401 |
| 2025-05-02 | 22,200.00 | 22,950.00 | 21,600.00 | 22,450.00 | 22,450.00 | 121,520 |
| 2025-04-30 | 22,950.00 | 23,050.00 | 22,100.00 | 22,250.00 | 22,250.00 | 69,882 |
| 2025-04-29 | 23,100.00 | 23,400.00 | 22,500.00 | 22,900.00 | 22,900.00 | 98,946 |
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.