DK Tech CO., LTD (KOSDAQ:290550)
South Korea · Delayed Price · Currency is KRW 21,050
-1,350 (-6.03%)
At close: Jul 20, 2026
DK Tech CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 21,700.00 | 22,550.00 | 20,600.00 | 21,050.00 | 21,050.00 | -6.03% | 200,157 |
| Jul 16, 2026 | 22,550.00 | 23,000.00 | 21,450.00 | 22,400.00 | 22,400.00 | -1.10% | 197,715 |
| Jul 15, 2026 | 21,300.00 | 22,850.00 | 21,250.00 | 22,650.00 | 22,650.00 | 8.89% | 227,539 |
| Jul 14, 2026 | 20,350.00 | 21,300.00 | 19,510.00 | 20,800.00 | 20,800.00 | 2.21% | 203,219 |
| Jul 13, 2026 | 22,200.00 | 22,650.00 | 20,250.00 | 20,350.00 | 20,350.00 | -8.33% | 229,979 |
| Jul 10, 2026 | 19,200.00 | 22,400.00 | 19,200.00 | 22,200.00 | 22,200.00 | 16.60% | 427,447 |
| Jul 9, 2026 | 18,750.00 | 20,500.00 | 18,750.00 | 19,040.00 | 19,040.00 | 1.71% | 188,324 |
| Jul 8, 2026 | 20,100.00 | 20,450.00 | 18,520.00 | 18,720.00 | 18,720.00 | -8.01% | 192,741 |
| Jul 7, 2026 | 20,750.00 | 21,400.00 | 19,390.00 | 20,350.00 | 20,350.00 | -3.33% | 399,256 |
| Jul 6, 2026 | 22,700.00 | 23,300.00 | 20,500.00 | 21,050.00 | 21,050.00 | -7.06% | 327,179 |
| Jul 3, 2026 | 21,000.00 | 22,850.00 | 20,400.00 | 22,650.00 | 22,650.00 | 8.63% | 401,484 |
| Jul 2, 2026 | 21,900.00 | 22,250.00 | 20,850.00 | 20,850.00 | 20,850.00 | -5.01% | 176,771 |
| Jul 1, 2026 | 22,700.00 | 23,600.00 | 21,500.00 | 21,950.00 | 21,950.00 | -1.13% | 435,094 |
| Jun 30, 2026 | 19,990.00 | 22,750.00 | 19,970.00 | 22,200.00 | 22,200.00 | 9.63% | 386,279 |
| Jun 29, 2026 | 18,640.00 | 20,800.00 | 18,600.00 | 20,250.00 | 20,250.00 | 7.66% | 431,246 |
| Jun 26, 2026 | 18,940.00 | 19,540.00 | 18,510.00 | 18,810.00 | 18,810.00 | -0.69% | 400,095 |
| Jun 25, 2026 | 19,310.00 | 20,300.00 | 18,500.00 | 18,940.00 | 18,940.00 | -1.92% | 309,385 |
| Jun 24, 2026 | 19,850.00 | 20,300.00 | 18,580.00 | 19,310.00 | 19,310.00 | -2.47% | 373,565 |
| Jun 23, 2026 | 22,600.00 | 23,450.00 | 19,730.00 | 19,800.00 | 19,800.00 | -12.97% | 389,493 |
| Jun 22, 2026 | 20,900.00 | 23,150.00 | 20,400.00 | 22,750.00 | 22,750.00 | 8.85% | 437,899 |
| Jun 19, 2026 | 21,450.00 | 21,950.00 | 19,770.00 | 20,900.00 | 20,900.00 | -1.65% | 554,238 |
| Jun 18, 2026 | 22,850.00 | 24,000.00 | 21,050.00 | 21,250.00 | 21,250.00 | -8.41% | 586,610 |
| Jun 17, 2026 | 22,100.00 | 24,800.00 | 21,800.00 | 23,200.00 | 23,200.00 | 2.65% | 432,783 |
| Jun 16, 2026 | 23,000.00 | 24,200.00 | 21,700.00 | 22,600.00 | 22,600.00 | 5.12% | 455,099 |
| Jun 15, 2026 | 21,600.00 | 22,450.00 | 20,950.00 | 21,500.00 | 21,500.00 | 1.42% | 205,349 |
| Jun 12, 2026 | 22,000.00 | 22,400.00 | 20,900.00 | 21,200.00 | 21,200.00 | -1.17% | 514,603 |
| Jun 11, 2026 | 20,400.00 | 21,500.00 | 20,200.00 | 21,450.00 | 21,450.00 | 0.94% | 270,338 |
| Jun 10, 2026 | 20,100.00 | 21,950.00 | 20,100.00 | 21,250.00 | 21,250.00 | 2.66% | 453,810 |
| Jun 9, 2026 | 21,350.00 | 22,400.00 | 19,810.00 | 20,700.00 | 20,700.00 | -0.96% | 490,570 |
| Jun 8, 2026 | 20,000.00 | 21,750.00 | 20,000.00 | 20,900.00 | 20,900.00 | -8.53% | 462,448 |
| Jun 5, 2026 | 23,900.00 | 26,200.00 | 22,550.00 | 22,850.00 | 22,850.00 | -6.92% | 215,931 |
| Jun 4, 2026 | 24,050.00 | 25,750.00 | 23,650.00 | 24,550.00 | 24,550.00 | 4.03% | 278,805 |
| Jun 2, 2026 | 24,000.00 | 24,500.00 | 22,450.00 | 23,600.00 | 23,600.00 | -2.48% | 528,510 |
| Jun 1, 2026 | 24,850.00 | 27,600.00 | 23,750.00 | 24,200.00 | 24,200.00 | -2.62% | 575,788 |
| May 29, 2026 | 25,250.00 | 27,450.00 | 23,450.00 | 24,850.00 | 24,850.00 | -1.39% | 482,144 |
| May 28, 2026 | 25,550.00 | 25,900.00 | 22,800.00 | 25,200.00 | 25,200.00 | -3.08% | 240,620 |
| May 27, 2026 | 27,450.00 | 27,750.00 | 24,550.00 | 26,000.00 | 26,000.00 | -7.14% | 346,369 |
| May 26, 2026 | 28,350.00 | 28,950.00 | 27,250.00 | 28,000.00 | 28,000.00 | -0.53% | 214,529 |
| May 22, 2026 | 25,750.00 | 28,300.00 | 25,300.00 | 28,150.00 | 28,150.00 | 11.93% | 225,260 |
| May 21, 2026 | 24,750.00 | 26,450.00 | 24,550.00 | 25,150.00 | 25,150.00 | 2.24% | 228,669 |
| May 20, 2026 | 26,400.00 | 26,450.00 | 22,600.00 | 24,600.00 | 24,600.00 | -6.82% | 454,833 |
| May 19, 2026 | 27,000.00 | 28,800.00 | 24,850.00 | 26,400.00 | 26,400.00 | -0.38% | 248,838 |
| May 18, 2026 | 28,250.00 | 28,850.00 | 26,100.00 | 26,500.00 | 26,500.00 | -6.53% | 332,588 |
| May 15, 2026 | 33,050.00 | 34,950.00 | 26,500.00 | 28,350.00 | 28,350.00 | -14.09% | 850,232 |
| May 14, 2026 | 31,600.00 | 34,500.00 | 30,100.00 | 33,000.00 | 33,000.00 | 1.38% | 405,786 |
| May 13, 2026 | 30,550.00 | 33,550.00 | 29,600.00 | 32,550.00 | 32,550.00 | 6.37% | 499,828 |
| May 12, 2026 | 31,950.00 | 31,950.00 | 28,800.00 | 30,600.00 | 30,600.00 | -1.45% | 472,633 |
| May 11, 2026 | 31,000.00 | 32,150.00 | 28,550.00 | 31,050.00 | 31,050.00 | -0.48% | 701,156 |
| May 8, 2026 | 28,600.00 | 31,400.00 | 28,100.00 | 31,200.00 | 31,200.00 | 8.71% | 707,550 |
| May 7, 2026 | 27,800.00 | 29,350.00 | 27,350.00 | 28,700.00 | 28,700.00 | 3.24% | 360,853 |