DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 35,900.00 | 37,400.00 | 35,850.00 | 35,850.00 | 35,850.00 | 163,619 |
| 2024-10-29 | 36,550.00 | 36,850.00 | 34,750.00 | 35,850.00 | 35,850.00 | 208,374 |
| 2024-10-28 | 35,250.00 | 37,200.00 | 35,000.00 | 36,950.00 | 36,950.00 | 165,120 |
| 2024-10-25 | 36,600.00 | 37,100.00 | 35,550.00 | 35,550.00 | 35,550.00 | 159,208 |
| 2024-10-24 | 38,100.00 | 38,250.00 | 36,300.00 | 36,300.00 | 36,300.00 | 252,322 |
| 2024-10-23 | 37,750.00 | 38,300.00 | 36,550.00 | 38,100.00 | 38,100.00 | 201,729 |
| 2024-10-22 | 39,150.00 | 39,350.00 | 37,400.00 | 37,700.00 | 37,700.00 | 196,580 |
| 2024-10-21 | 39,200.00 | 39,850.00 | 38,700.00 | 39,050.00 | 39,050.00 | 181,770 |
| 2024-10-18 | 40,000.00 | 40,600.00 | 39,100.00 | 39,200.00 | 39,200.00 | 197,170 |
| 2024-10-17 | 41,200.00 | 41,900.00 | 40,450.00 | 40,450.00 | 40,450.00 | 111,265 |
| 2024-10-16 | 42,100.00 | 42,350.00 | 40,900.00 | 41,200.00 | 41,200.00 | 131,476 |
| 2024-10-15 | 42,700.00 | 43,300.00 | 40,000.00 | 42,050.00 | 42,050.00 | 427,826 |
| 2024-10-14 | 43,800.00 | 44,500.00 | 42,750.00 | 43,050.00 | 43,050.00 | 306,524 |
| 2024-10-11 | 47,000.00 | 47,450.00 | 44,250.00 | 45,150.00 | 45,150.00 | 349,727 |
| 2024-10-10 | 46,750.00 | 47,950.00 | 46,200.00 | 47,150.00 | 47,150.00 | 270,283 |
| 2024-10-08 | 43,200.00 | 48,650.00 | 43,100.00 | 46,750.00 | 46,750.00 | 613,280 |
| 2024-10-07 | 43,500.00 | 44,800.00 | 40,800.00 | 44,300.00 | 44,300.00 | 237,692 |
| 2024-10-04 | 45,150.00 | 45,150.00 | 43,500.00 | 43,500.00 | 43,500.00 | 171,706 |
| 2024-10-02 | 44,400.00 | 45,750.00 | 43,550.00 | 44,950.00 | 44,950.00 | 181,976 |
| 2024-09-30 | 44,500.00 | 46,400.00 | 43,150.00 | 45,000.00 | 45,000.00 | 293,408 |
| 2024-09-27 | 45,150.00 | 45,650.00 | 44,000.00 | 44,500.00 | 44,500.00 | 141,880 |
| 2024-09-26 | 43,800.00 | 45,250.00 | 43,350.00 | 45,100.00 | 45,100.00 | 187,665 |
| 2024-09-25 | 45,000.00 | 45,100.00 | 42,600.00 | 43,100.00 | 43,100.00 | 144,912 |
| 2024-09-24 | 43,400.00 | 45,550.00 | 43,200.00 | 44,450.00 | 44,450.00 | 154,610 |
| 2024-09-23 | 42,350.00 | 44,400.00 | 41,500.00 | 43,400.00 | 43,400.00 | 142,721 |
| 2024-09-20 | 40,700.00 | 43,550.00 | 40,400.00 | 42,500.00 | 42,500.00 | 291,193 |
| 2024-09-19 | 40,800.00 | 41,000.00 | 39,200.00 | 40,500.00 | 40,500.00 | 121,906 |
| 2024-09-13 | 41,350.00 | 41,350.00 | 40,100.00 | 40,700.00 | 40,700.00 | 77,447 |
| 2024-09-12 | 39,950.00 | 41,700.00 | 39,800.00 | 40,650.00 | 40,650.00 | 130,990 |
| 2024-09-11 | 38,050.00 | 39,650.00 | 37,700.00 | 39,200.00 | 39,200.00 | 109,223 |
| 2024-09-10 | 38,800.00 | 39,950.00 | 37,850.00 | 38,200.00 | 38,200.00 | 89,570 |
| 2024-09-09 | 37,950.00 | 39,850.00 | 37,050.00 | 38,350.00 | 38,350.00 | 175,671 |
| 2024-09-06 | 41,050.00 | 42,050.00 | 39,000.00 | 39,250.00 | 39,250.00 | 280,312 |
| 2024-09-05 | 42,500.00 | 44,250.00 | 41,350.00 | 41,850.00 | 41,850.00 | 168,292 |
| 2024-09-04 | 42,350.00 | 44,000.00 | 41,400.00 | 41,750.00 | 41,750.00 | 231,217 |
| 2024-09-03 | 45,850.00 | 46,700.00 | 44,950.00 | 44,950.00 | 44,950.00 | 116,459 |
| 2024-09-02 | 46,300.00 | 46,800.00 | 43,500.00 | 45,850.00 | 45,850.00 | 329,321 |
| 2024-08-30 | 45,000.00 | 47,300.00 | 42,750.00 | 46,350.00 | 46,350.00 | 971,562 |
| 2024-08-29 | 42,550.00 | 46,400.00 | 42,200.00 | 45,450.00 | 45,450.00 | 593,694 |
| 2024-08-28 | 42,750.00 | 43,000.00 | 40,450.00 | 42,500.00 | 42,500.00 | 317,539 |
| 2024-08-27 | 41,050.00 | 43,200.00 | 40,800.00 | 42,700.00 | 42,700.00 | 242,640 |
| 2024-08-26 | 42,000.00 | 43,300.00 | 41,250.00 | 41,500.00 | 41,500.00 | 307,423 |
| 2024-08-23 | 40,700.00 | 41,900.00 | 39,800.00 | 41,400.00 | 41,400.00 | 358,639 |
| 2024-08-22 | 39,150.00 | 44,850.00 | 38,700.00 | 42,000.00 | 42,000.00 | 1,263,265 |
| 2024-08-21 | 39,150.00 | 39,900.00 | 38,150.00 | 38,950.00 | 38,950.00 | 446,174 |
| 2024-08-20 | 39,600.00 | 41,100.00 | 37,900.00 | 40,400.00 | 40,400.00 | 376,649 |
| 2024-08-19 | 41,500.00 | 42,000.00 | 39,050.00 | 39,100.00 | 39,100.00 | 212,275 |
| 2024-08-16 | 40,500.00 | 42,850.00 | 40,500.00 | 41,250.00 | 41,250.00 | 368,273 |
| 2024-08-14 | 39,500.00 | 41,050.00 | 39,150.00 | 39,900.00 | 39,900.00 | 232,297 |
| 2024-08-13 | 39,450.00 | 40,650.00 | 38,250.00 | 38,550.00 | 38,550.00 | 243,845 |
| 2024-08-12 | 37,850.00 | 39,350.00 | 37,600.00 | 38,750.00 | 38,750.00 | 165,262 |
| 2024-08-09 | 37,500.00 | 38,750.00 | 37,400.00 | 37,750.00 | 37,750.00 | 134,441 |
| 2024-08-08 | 37,700.00 | 37,850.00 | 35,950.00 | 36,650.00 | 36,650.00 | 163,182 |
| 2024-08-07 | 36,100.00 | 38,800.00 | 36,100.00 | 38,150.00 | 38,150.00 | 183,184 |
| 2024-08-06 | 35,000.00 | 37,850.00 | 34,950.00 | 36,800.00 | 36,800.00 | 386,965 |
| 2024-08-05 | 37,950.00 | 38,750.00 | 32,050.00 | 34,800.00 | 34,800.00 | 620,594 |
| 2024-08-02 | 40,800.00 | 41,000.00 | 38,900.00 | 39,700.00 | 39,700.00 | 256,265 |
| 2024-08-01 | 40,950.00 | 42,350.00 | 40,200.00 | 41,850.00 | 41,850.00 | 273,296 |
| 2024-07-31 | 38,850.00 | 40,550.00 | 38,850.00 | 40,550.00 | 40,550.00 | 186,332 |
| 2024-07-30 | 41,800.00 | 41,800.00 | 39,650.00 | 39,650.00 | 39,650.00 | 364,832 |
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.