DK Tech CO., LTD (KOSDAQ:290550)
South Korea · Delayed Price · Currency is KRW 7,790.00
+110.00 (1.43%)
Last updated: Aug 7, 2025
DK Tech CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,890.00 | 8,020.00 | 7,640.00 | 7,660.00 | - | -0.26% | 698,483 |
| Aug 6, 2025 | 7,230.00 | 7,910.00 | 7,120.00 | 7,680.00 | - | 5.21% | 1,775,157 |
| Aug 5, 2025 | 7,260.00 | 8,410.00 | 7,220.00 | 7,300.00 | - | 4.43% | 12,320,620 |
| Aug 4, 2025 | 6,650.00 | 7,180.00 | 6,540.00 | 6,990.00 | - | 5.59% | 237,354 |
| Aug 1, 2025 | 6,960.00 | 6,970.00 | 6,610.00 | 6,620.00 | - | -5.56% | 92,072 |
| Jul 31, 2025 | 7,030.00 | 7,080.00 | 6,870.00 | 7,010.00 | - | 0.14% | 45,948 |
| Jul 30, 2025 | 6,830.00 | 7,040.00 | 6,810.00 | 7,000.00 | - | 3.40% | 74,429 |
| Jul 29, 2025 | 6,820.00 | 6,860.00 | 6,670.00 | 6,770.00 | - | -0.73% | 46,195 |
| Jul 28, 2025 | 6,860.00 | 6,940.00 | 6,770.00 | 6,820.00 | - | -0.58% | 90,891 |
| Jul 25, 2025 | 6,920.00 | 7,060.00 | 6,830.00 | 6,860.00 | - | -1.58% | 70,654 |
| Jul 24, 2025 | 7,120.00 | 7,190.00 | 6,920.00 | 6,970.00 | - | -1.55% | 119,408 |
| Jul 23, 2025 | 7,510.00 | 7,510.00 | 7,020.00 | 7,080.00 | - | -6.10% | 291,808 |
| Jul 22, 2025 | 7,250.00 | 7,890.00 | 7,110.00 | 7,540.00 | - | 6.20% | 1,041,929 |
| Jul 21, 2025 | 6,700.00 | 7,100.00 | 6,650.00 | 7,100.00 | - | 6.77% | 181,005 |
| Jul 18, 2025 | 6,650.00 | 6,750.00 | 6,620.00 | 6,650.00 | - | -0.30% | 46,566 |
| Jul 17, 2025 | 6,680.00 | 6,750.00 | 6,570.00 | 6,670.00 | - | -0.45% | 62,479 |
| Jul 16, 2025 | 6,740.00 | 6,810.00 | 6,610.00 | 6,700.00 | - | -1.03% | 65,500 |
| Jul 15, 2025 | 6,500.00 | 6,810.00 | 6,370.00 | 6,770.00 | - | 4.96% | 120,287 |
| Jul 14, 2025 | 6,510.00 | 6,510.00 | 5,990.00 | 6,450.00 | - | -0.77% | 132,103 |
| Jul 11, 2025 | 6,540.00 | 6,690.00 | 6,400.00 | 6,500.00 | - | -0.46% | 106,403 |
| Jul 10, 2025 | 6,450.00 | 6,600.00 | 6,400.00 | 6,530.00 | - | 2.19% | 47,101 |
| Jul 9, 2025 | 6,460.00 | 6,460.00 | 6,330.00 | 6,390.00 | - | 0.47% | 20,135 |
| Jul 8, 2025 | 6,380.00 | 6,470.00 | 6,300.00 | 6,360.00 | - | 0.16% | 35,974 |
| Jul 7, 2025 | 6,400.00 | 6,470.00 | 6,330.00 | 6,350.00 | - | -0.78% | 18,421 |
| Jul 4, 2025 | 6,500.00 | 6,520.00 | 6,360.00 | 6,400.00 | - | -1.54% | 35,706 |
| Jul 3, 2025 | 6,360.00 | 6,540.00 | 6,350.00 | 6,500.00 | - | 2.36% | 131,967 |
| Jul 2, 2025 | 6,440.00 | 6,440.00 | 6,260.00 | 6,350.00 | - | -0.63% | 56,633 |
| Jul 1, 2025 | 6,380.00 | 6,410.00 | 6,250.00 | 6,390.00 | - | 1.75% | 67,651 |
| Jun 30, 2025 | 6,540.00 | 6,540.00 | 6,040.00 | 6,280.00 | - | -1.88% | 116,520 |
| Jun 27, 2025 | 6,550.00 | 6,760.00 | 6,390.00 | 6,400.00 | - | -2.88% | 38,253 |
| Jun 26, 2025 | 6,750.00 | 6,830.00 | 6,500.00 | 6,590.00 | - | -2.23% | 25,214 |
| Jun 25, 2025 | 6,720.00 | 6,840.00 | 6,610.00 | 6,740.00 | - | 2.12% | 51,761 |
| Jun 24, 2025 | 6,480.00 | 6,640.00 | 6,480.00 | 6,600.00 | - | 2.17% | 26,107 |
| Jun 23, 2025 | 6,670.00 | 6,670.00 | 6,400.00 | 6,460.00 | - | -3.44% | 46,453 |
| Jun 20, 2025 | 6,630.00 | 6,690.00 | 6,580.00 | 6,690.00 | - | 0.90% | 16,111 |
| Jun 19, 2025 | 6,550.00 | 6,640.00 | 6,550.00 | 6,630.00 | - | 0.45% | 21,968 |
| Jun 18, 2025 | 6,640.00 | 6,640.00 | 6,440.00 | 6,600.00 | - | 1.54% | 47,413 |
| Jun 17, 2025 | 6,490.00 | 6,660.00 | 6,430.00 | 6,500.00 | - | 0.78% | 47,563 |
| Jun 16, 2025 | 6,640.00 | 6,640.00 | 6,360.00 | 6,450.00 | - | -2.12% | 57,488 |
| Jun 13, 2025 | 6,770.00 | 6,840.00 | 6,530.00 | 6,590.00 | - | -2.95% | 69,350 |
| Jun 12, 2025 | 6,850.00 | 6,920.00 | 6,760.00 | 6,790.00 | - | -0.15% | 40,985 |
| Jun 11, 2025 | 6,810.00 | 6,840.00 | 6,700.00 | 6,800.00 | - | 1.19% | 70,945 |
| Jun 10, 2025 | 6,780.00 | 6,780.00 | 6,650.00 | 6,720.00 | - | 0.15% | 27,215 |
| Jun 9, 2025 | 6,760.00 | 6,770.00 | 6,650.00 | 6,710.00 | - | 0.45% | 54,542 |
| Jun 5, 2025 | 6,550.00 | 6,750.00 | 6,550.00 | 6,680.00 | - | 1.67% | 57,702 |
| Jun 4, 2025 | 6,580.00 | 6,590.00 | 6,500.00 | 6,570.00 | - | 1.08% | 26,572 |
| Jun 2, 2025 | 6,680.00 | 6,700.00 | 6,420.00 | 6,500.00 | - | -2.11% | 67,441 |
| May 30, 2025 | 6,700.00 | 6,710.00 | 6,610.00 | 6,640.00 | - | -0.90% | 17,007 |
| May 29, 2025 | 6,720.00 | 6,720.00 | 6,610.00 | 6,700.00 | - | -0.15% | 53,854 |
| May 28, 2025 | 6,620.00 | 6,720.00 | 6,450.00 | 6,710.00 | - | 1.51% | 23,376 |