DUKSAN TECHOPIA Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11,250.00 | 11,500.00 | 10,910.00 | 10,980.00 | 10,980.00 | 58,278 |
| 2026-10-20 | 11,700.00 | 11,980.00 | 11,140.00 | 11,220.00 | 11,220.00 | 26,636 |
| 2026-10-19 | 10,650.00 | 12,000.00 | 10,610.00 | 11,950.00 | 11,950.00 | 43,256 |
| 2026-10-16 | 10,980.00 | 11,300.00 | 10,660.00 | 11,170.00 | 11,170.00 | 54,204 |
| 2026-10-15 | 11,800.00 | 11,800.00 | 10,530.00 | 10,750.00 | 10,750.00 | 112,885 |
| 2026-10-14 | 12,120.00 | 12,900.00 | 11,960.00 | 12,300.00 | 12,300.00 | 68,496 |
| 2026-10-13 | 12,200.00 | 12,300.00 | 11,235.00 | 11,900.00 | 11,900.00 | 89,541 |
| 2026-10-12 | 13,700.00 | 13,720.00 | 12,500.00 | 12,720.00 | 12,720.00 | 69,117 |
| 2026-10-08 | 13,910.00 | 13,990.00 | 13,150.00 | 13,410.00 | 13,410.00 | 92,482 |
| 2026-10-07 | 14,020.00 | 14,150.00 | 13,420.00 | 13,750.00 | 13,750.00 | 123,730 |
| 2026-10-06 | 13,290.00 | 13,660.00 | 13,010.00 | 13,630.00 | 13,630.00 | 119,275 |
| 2026-10-02 | 13,270.00 | 13,540.00 | 12,740.00 | 12,940.00 | 12,940.00 | 146,092 |
| 2026-10-01 | 12,490.00 | 12,860.00 | 12,390.00 | 12,860.00 | 12,860.00 | 37,124 |
| 2026-09-30 | 12,520.00 | 12,790.00 | 12,240.00 | 12,370.00 | 12,370.00 | 83,126 |
| 2026-09-29 | 13,110.00 | 13,110.00 | 12,090.00 | 12,190.00 | 12,190.00 | 106,788 |
| 2026-09-28 | 12,830.00 | 13,615.00 | 12,740.00 | 13,170.00 | 13,170.00 | 104,748 |
| 2026-09-23 | 12,850.00 | 12,890.00 | 12,580.00 | 12,690.00 | 12,690.00 | 29,186 |
| 2026-09-22 | 13,150.00 | 13,150.00 | 12,620.00 | 12,620.00 | 12,620.00 | 29,830 |
| 2026-09-21 | 13,150.00 | 13,150.00 | 12,680.00 | 12,700.00 | 12,700.00 | 39,652 |
| 2026-09-18 | 13,360.00 | 13,420.00 | 12,810.00 | 13,060.00 | 13,060.00 | 54,840 |
| 2026-09-17 | 13,440.00 | 13,530.00 | 13,050.00 | 13,260.00 | 13,260.00 | 49,384 |
| 2026-09-16 | 13,120.00 | 13,640.00 | 12,500.00 | 13,610.00 | 13,610.00 | 123,351 |
| 2026-09-15 | 12,460.00 | 13,360.00 | 12,380.00 | 13,250.00 | 13,250.00 | 109,922 |
| 2026-09-14 | 12,500.00 | 12,690.00 | 12,150.00 | 12,320.00 | 12,320.00 | 56,857 |
| 2026-09-11 | 13,060.00 | 13,200.00 | 12,490.00 | 12,550.00 | 12,550.00 | 130,230 |
| 2026-09-10 | 13,610.00 | 13,710.00 | 13,100.00 | 13,470.00 | 13,470.00 | 76,265 |
| 2026-09-09 | 13,330.00 | 14,000.00 | 12,860.00 | 13,720.00 | 13,720.00 | 306,907 |
| 2026-09-08 | 14,430.00 | 14,490.00 | 13,120.00 | 13,570.00 | 13,570.00 | 620,263 |
| 2026-09-07 | 12,170.00 | 12,220.00 | 11,500.00 | 11,980.00 | 11,980.00 | 133,167 |
| 2026-09-04 | 12,110.00 | 12,260.00 | 11,410.00 | 11,910.00 | 11,910.00 | 113,441 |
| 2026-09-03 | 12,070.00 | 12,790.00 | 11,760.00 | 12,220.00 | 12,220.00 | 140,241 |
| 2026-09-02 | 12,850.00 | 12,990.00 | 11,220.00 | 11,690.00 | 11,690.00 | 352,669 |
| 2026-09-01 | 13,270.00 | 14,760.00 | 13,050.00 | 13,320.00 | 13,320.00 | 359,824 |
| 2026-08-31 | 10,900.00 | 14,050.00 | 10,800.00 | 13,530.00 | 13,530.00 | 765,236 |
| 2026-08-28 | 10,900.00 | 11,060.00 | 10,650.00 | 10,970.00 | 10,970.00 | 59,412 |
| 2026-08-27 | 10,360.00 | 11,000.00 | 10,360.00 | 10,870.00 | 10,870.00 | 61,723 |
| 2026-08-26 | 10,600.00 | 10,630.00 | 10,270.00 | 10,430.00 | 10,430.00 | 28,682 |
| 2026-08-25 | 10,070.00 | 10,600.00 | 9,900.00 | 10,590.00 | 10,590.00 | 50,753 |
| 2026-08-24 | 10,070.00 | 10,700.00 | 10,070.00 | 10,240.00 | 10,240.00 | 44,029 |
| 2026-08-21 | 10,400.00 | 10,530.00 | 10,010.00 | 10,060.00 | 10,060.00 | 38,553 |
| 2026-08-20 | 10,680.00 | 10,920.00 | 10,500.00 | 10,670.00 | 10,670.00 | 34,658 |
| 2026-08-19 | 10,070.00 | 10,590.00 | 10,070.00 | 10,390.00 | 10,390.00 | 50,741 |
| 2026-08-18 | 11,250.00 | 11,250.00 | 10,420.00 | 10,640.00 | 10,640.00 | 67,773 |
| 2026-08-14 | 11,270.00 | 11,390.00 | 10,870.00 | 11,230.00 | 11,230.00 | 60,236 |
| 2026-08-13 | 11,380.00 | 11,440.00 | 11,090.00 | 11,160.00 | 11,160.00 | 44,675 |
| 2026-08-12 | 11,550.00 | 11,550.00 | 11,130.00 | 11,320.00 | 11,320.00 | 50,179 |
| 2026-08-11 | 11,470.00 | 11,630.00 | 11,150.00 | 11,370.00 | 11,370.00 | 74,951 |
| 2026-08-10 | 11,140.00 | 11,520.00 | 10,910.00 | 11,480.00 | 11,480.00 | 75,974 |
| 2026-08-07 | 11,130.00 | 11,900.00 | 10,600.00 | 11,000.00 | 11,000.00 | 184,541 |
| 2026-08-06 | 10,530.00 | 10,580.00 | 9,980.00 | 10,250.00 | 10,250.00 | 54,930 |
| 2026-08-05 | 10,620.00 | 10,620.00 | 10,250.00 | 10,440.00 | 10,440.00 | 59,942 |
| 2026-08-04 | 9,250.00 | 9,920.00 | 9,250.00 | 9,900.00 | 9,900.00 | 65,534 |
| 2026-08-03 | 9,350.00 | 9,820.00 | 9,120.00 | 9,320.00 | 9,320.00 | 98,532 |
| 2026-07-31 | 8,800.00 | 9,590.00 | 8,800.00 | 9,590.00 | 9,590.00 | 64,835 |
| 2026-07-30 | 7,850.00 | 8,990.00 | 7,850.00 | 8,620.00 | 8,620.00 | 104,302 |
| 2026-07-29 | 9,150.00 | 9,510.00 | 8,250.00 | 8,610.00 | 8,610.00 | 110,138 |
| 2026-07-28 | 9,600.00 | 9,760.00 | 9,220.00 | 9,430.00 | 9,430.00 | 46,687 |
| 2026-07-27 | 10,110.00 | 10,130.00 | 9,710.00 | 9,950.00 | 9,950.00 | 43,157 |
| 2026-07-24 | 10,260.00 | 10,260.00 | 9,700.00 | 9,700.00 | 9,700.00 | 43,174 |
| 2026-07-23 | 9,990.00 | 10,390.00 | 9,890.00 | 10,350.00 | 10,350.00 | 42,585 |
Page 1 of 5 · 245 trading daysOlder →
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.