DK Tech CO., LTD (KOSDAQ:290550)
South Korea · Delayed Price · Currency is KRW 26,500
+2,650 (11.11%)
At close: Apr 29, 2026
DK Tech CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26,900.00 | 27,700.00 | 25,300.00 | 25,450.00 | 25,450.00 | -3.96% | 390,845 |
| Apr 29, 2026 | 23,500.00 | 26,850.00 | 23,450.00 | 26,500.00 | 26,500.00 | 11.11% | 772,309 |
| Apr 28, 2026 | 26,950.00 | 26,950.00 | 23,850.00 | 23,850.00 | 23,850.00 | -9.32% | 808,827 |
| Apr 27, 2026 | 27,000.00 | 28,500.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.50% | 861,334 |
| Apr 24, 2026 | 25,500.00 | 27,350.00 | 24,550.00 | 26,700.00 | 26,700.00 | 6.16% | 473,995 |
| Apr 23, 2026 | 26,500.00 | 27,050.00 | 24,650.00 | 25,150.00 | 25,150.00 | -4.01% | 658,508 |
| Apr 22, 2026 | 24,150.00 | 26,700.00 | 24,050.00 | 26,200.00 | 26,200.00 | 8.49% | 620,590 |
| Apr 21, 2026 | 24,700.00 | 25,400.00 | 23,700.00 | 24,150.00 | 24,150.00 | -1.43% | 447,543 |
| Apr 20, 2026 | 25,100.00 | 25,450.00 | 24,100.00 | 24,500.00 | 24,500.00 | -1.41% | 427,878 |
| Apr 17, 2026 | 23,600.00 | 25,100.00 | 23,200.00 | 24,850.00 | 24,850.00 | 5.30% | 567,581 |
| Apr 16, 2026 | 22,400.00 | 24,400.00 | 22,050.00 | 23,600.00 | 23,600.00 | 6.07% | 589,445 |
| Apr 15, 2026 | 19,900.00 | 22,750.00 | 19,740.00 | 22,250.00 | 22,250.00 | 12.20% | 785,236 |
| Apr 14, 2026 | 19,400.00 | 20,650.00 | 19,240.00 | 19,830.00 | 19,830.00 | 2.75% | 471,742 |
| Apr 13, 2026 | 18,850.00 | 19,500.00 | 18,310.00 | 19,300.00 | 19,300.00 | -0.21% | 418,878 |
| Apr 10, 2026 | 18,600.00 | 19,500.00 | 18,300.00 | 19,340.00 | 19,340.00 | 5.68% | 384,181 |
| Apr 9, 2026 | 18,390.00 | 19,690.00 | 18,070.00 | 18,300.00 | 18,300.00 | -0.16% | 399,769 |
| Apr 8, 2026 | 17,510.00 | 18,490.00 | 17,510.00 | 18,330.00 | 18,330.00 | 7.01% | 625,699 |
| Apr 7, 2026 | 17,750.00 | 18,680.00 | 16,450.00 | 17,130.00 | 17,130.00 | -3.27% | 502,675 |
| Apr 6, 2026 | 17,930.00 | 18,950.00 | 17,500.00 | 17,710.00 | 17,710.00 | -1.23% | 431,529 |
| Apr 3, 2026 | 18,060.00 | 19,440.00 | 17,870.00 | 17,930.00 | 17,930.00 | -0.55% | 432,369 |
| Apr 2, 2026 | 18,840.00 | 19,270.00 | 17,390.00 | 18,030.00 | 18,030.00 | -1.53% | 516,286 |
| Apr 1, 2026 | 18,420.00 | 19,000.00 | 17,950.00 | 18,310.00 | 18,310.00 | 3.62% | 340,284 |
| Mar 31, 2026 | 17,960.00 | 19,130.00 | 17,580.00 | 17,670.00 | 17,670.00 | -2.91% | 339,108 |
| Mar 30, 2026 | 18,860.00 | 18,860.00 | 17,590.00 | 18,200.00 | 18,200.00 | -3.50% | 406,271 |
| Mar 27, 2026 | 18,840.00 | 19,600.00 | 18,280.00 | 18,860.00 | 18,860.00 | 0.11% | 601,124 |
| Mar 26, 2026 | 20,500.00 | 20,700.00 | 18,460.00 | 18,840.00 | 18,840.00 | -7.65% | 645,053 |
| Mar 25, 2026 | 20,700.00 | 21,600.00 | 19,940.00 | 20,400.00 | 20,400.00 | 2.51% | 696,253 |
| Mar 24, 2026 | 21,000.00 | 21,950.00 | 19,020.00 | 19,900.00 | 19,900.00 | 1.38% | 931,615 |
| Mar 23, 2026 | 21,300.00 | 21,650.00 | 19,500.00 | 19,630.00 | 19,630.00 | -9.95% | 743,304 |
| Mar 20, 2026 | 19,890.00 | 22,850.00 | 19,630.00 | 21,800.00 | 21,800.00 | 11.85% | 1,552,010 |
| Mar 19, 2026 | 18,450.00 | 19,620.00 | 18,230.00 | 19,490.00 | 19,490.00 | 3.18% | 480,139 |
| Mar 18, 2026 | 18,000.00 | 19,150.00 | 17,920.00 | 18,890.00 | 18,890.00 | 4.94% | 463,114 |
| Mar 17, 2026 | 19,100.00 | 19,380.00 | 18,000.00 | 18,000.00 | 18,000.00 | -5.26% | 700,297 |
| Mar 16, 2026 | 18,770.00 | 19,810.00 | 18,750.00 | 19,000.00 | 19,000.00 | 2.48% | 761,946 |
| Mar 13, 2026 | 18,300.00 | 19,000.00 | 17,620.00 | 18,540.00 | 18,540.00 | 1.87% | 605,983 |
| Mar 12, 2026 | 18,900.00 | 19,900.00 | 17,960.00 | 18,200.00 | 18,200.00 | -3.86% | 873,061 |
| Mar 11, 2026 | 17,740.00 | 19,670.00 | 17,740.00 | 18,930.00 | 18,930.00 | 8.17% | 1,739,207 |
| Mar 10, 2026 | 14,740.00 | 17,840.00 | 14,680.00 | 17,500.00 | 17,500.00 | 22.89% | 1,863,229 |
| Mar 9, 2026 | 14,050.00 | 14,500.00 | 13,550.00 | 14,240.00 | 14,240.00 | -3.00% | 855,724 |
| Mar 6, 2026 | 11,910.00 | 14,900.00 | 11,910.00 | 14,680.00 | 14,680.00 | 20.33% | 2,445,595 |
| Mar 5, 2026 | 10,950.00 | 12,610.00 | 10,900.00 | 12,200.00 | 12,200.00 | 19.26% | 940,680 |
| Mar 4, 2026 | 11,920.00 | 12,080.00 | 10,110.00 | 10,230.00 | 10,230.00 | -15.80% | 1,404,289 |
| Mar 3, 2026 | 11,090.00 | 12,580.00 | 10,900.00 | 12,150.00 | 12,150.00 | 7.62% | 1,833,731 |
| Feb 27, 2026 | 11,200.00 | 11,630.00 | 11,040.00 | 11,290.00 | 11,290.00 | -1.05% | 711,973 |
| Feb 26, 2026 | 12,240.00 | 12,240.00 | 11,380.00 | 11,410.00 | 11,410.00 | -6.09% | 844,924 |
| Feb 25, 2026 | 12,330.00 | 12,410.00 | 11,900.00 | 12,150.00 | 12,150.00 | -2.64% | 868,621 |
| Feb 24, 2026 | 11,840.00 | 13,650.00 | 11,530.00 | 12,480.00 | 12,480.00 | 4.17% | 6,914,052 |
| Feb 23, 2026 | 12,150.00 | 12,430.00 | 11,420.00 | 11,980.00 | 11,980.00 | 9.21% | 2,764,161 |
| Feb 20, 2026 | 10,820.00 | 11,630.00 | 10,420.00 | 10,970.00 | 10,970.00 | 1.57% | 1,264,445 |
| Feb 19, 2026 | 10,900.00 | 10,970.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1.60% | 300,661 |