DK Tech CO., LTD (KOSDAQ:290550)
South Korea · Delayed Price · Currency is KRW 21,200
+2,480 (13.25%)
At close: Sep 18, 2026
DK Tech CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19,490.00 | 21,650.00 | 19,230.00 | 21,200.00 | 21,200.00 | 13.25% | 867,991 |
| Sep 17, 2026 | 16,850.00 | 19,230.00 | 16,780.00 | 18,720.00 | 18,720.00 | 11.10% | 681,332 |
| Sep 16, 2026 | 17,150.00 | 17,900.00 | 16,670.00 | 16,850.00 | 16,850.00 | -1.98% | 329,484 |
| Sep 15, 2026 | 15,810.00 | 17,850.00 | 15,730.00 | 17,190.00 | 17,190.00 | 7.57% | 586,456 |
| Sep 14, 2026 | 15,610.00 | 16,840.00 | 15,130.00 | 15,980.00 | 15,980.00 | 1.20% | 312,924 |
| Sep 11, 2026 | 15,650.00 | 15,950.00 | 15,500.00 | 15,790.00 | 15,790.00 | -0.19% | 146,040 |
| Sep 10, 2026 | 15,600.00 | 16,170.00 | 15,530.00 | 15,820.00 | 15,820.00 | 0.32% | 212,247 |
| Sep 9, 2026 | 15,190.00 | 16,270.00 | 15,150.00 | 15,770.00 | 15,770.00 | 5.13% | 365,922 |
| Sep 8, 2026 | 16,040.00 | 16,040.00 | 15,000.00 | 15,000.00 | 15,000.00 | -6.48% | 392,950 |
| Sep 7, 2026 | 17,340.00 | 17,600.00 | 15,830.00 | 16,040.00 | 16,040.00 | -4.52% | 416,883 |
| Sep 4, 2026 | 14,460.00 | 17,080.00 | 14,460.00 | 16,800.00 | 16,800.00 | 16.67% | 663,269 |
| Sep 3, 2026 | 15,800.00 | 15,800.00 | 14,370.00 | 14,400.00 | 14,400.00 | -7.40% | 362,637 |
| Sep 2, 2026 | 16,180.00 | 16,390.00 | 15,320.00 | 15,550.00 | 15,550.00 | -7.66% | 302,749 |
| Sep 1, 2026 | 17,110.00 | 17,470.00 | 16,600.00 | 16,840.00 | 16,840.00 | 2.06% | 537,968 |
| Aug 31, 2026 | 14,920.00 | 16,600.00 | 14,640.00 | 16,500.00 | 16,500.00 | 7.77% | 348,568 |
| Aug 28, 2026 | 15,360.00 | 15,870.00 | 15,110.00 | 15,310.00 | 15,310.00 | -1.23% | 208,179 |
| Aug 27, 2026 | 15,650.00 | 15,740.00 | 15,090.00 | 15,500.00 | 15,500.00 | -1.27% | 246,276 |
| Aug 26, 2026 | 15,700.00 | 16,290.00 | 15,220.00 | 15,700.00 | 15,700.00 | -0.63% | 429,202 |
| Aug 25, 2026 | 15,970.00 | 15,990.00 | 14,380.00 | 15,800.00 | 15,800.00 | -1.99% | 410,272 |
| Aug 24, 2026 | 15,850.00 | 18,740.00 | 15,520.00 | 16,120.00 | 16,120.00 | 1.70% | 1,414,086 |
| Aug 21, 2026 | 16,900.00 | 16,960.00 | 15,520.00 | 15,850.00 | 15,850.00 | -6.76% | 303,292 |
| Aug 20, 2026 | 17,900.00 | 18,200.00 | 16,900.00 | 17,000.00 | 17,000.00 | -4.01% | 347,907 |
| Aug 19, 2026 | 18,270.00 | 18,700.00 | 17,620.00 | 17,710.00 | 17,710.00 | -4.68% | 294,890 |
| Aug 18, 2026 | 20,100.00 | 20,300.00 | 18,360.00 | 18,580.00 | 18,580.00 | -7.01% | 361,750 |
| Aug 14, 2026 | 19,880.00 | 20,150.00 | 19,200.00 | 19,980.00 | 19,980.00 | 0.50% | 188,980 |
| Aug 13, 2026 | 20,000.00 | 20,350.00 | 19,190.00 | 19,880.00 | 19,880.00 | 1.43% | 240,676 |
| Aug 12, 2026 | 21,000.00 | 21,250.00 | 19,560.00 | 19,600.00 | 19,600.00 | -4.85% | 289,589 |
| Aug 11, 2026 | 19,910.00 | 20,900.00 | 18,510.00 | 20,600.00 | 20,600.00 | 9.34% | 540,751 |
| Aug 10, 2026 | 17,400.00 | 18,880.00 | 17,270.00 | 18,840.00 | 18,840.00 | 8.28% | 275,852 |
| Aug 7, 2026 | 18,090.00 | 18,090.00 | 16,290.00 | 17,400.00 | 17,400.00 | -1.86% | 332,185 |
| Aug 6, 2026 | 18,050.00 | 18,450.00 | 17,120.00 | 17,730.00 | 17,730.00 | -3.59% | 279,354 |
| Aug 5, 2026 | 18,210.00 | 18,410.00 | 16,390.00 | 18,390.00 | 18,390.00 | 1.21% | 522,334 |
| Aug 4, 2026 | 19,520.00 | 20,000.00 | 17,360.00 | 18,170.00 | 18,170.00 | 1.45% | 252,029 |
| Aug 3, 2026 | 17,100.00 | 18,620.00 | 16,520.00 | 17,910.00 | 17,910.00 | 3.53% | 260,165 |
| Jul 31, 2026 | 15,630.00 | 17,500.00 | 15,480.00 | 17,300.00 | 17,300.00 | 20.06% | 325,912 |
| Jul 30, 2026 | 14,860.00 | 15,750.00 | 13,760.00 | 14,410.00 | 14,410.00 | -6.43% | 423,106 |
| Jul 29, 2026 | 18,810.00 | 18,900.00 | 14,180.00 | 15,400.00 | 15,400.00 | -15.75% | 583,306 |
| Jul 28, 2026 | 20,300.00 | 20,300.00 | 17,700.00 | 18,280.00 | 18,280.00 | -12.95% | 358,337 |
| Jul 27, 2026 | 21,700.00 | 21,700.00 | 20,300.00 | 21,000.00 | 21,000.00 | -1.41% | 143,734 |
| Jul 24, 2026 | 22,700.00 | 22,700.00 | 21,050.00 | 21,300.00 | 21,300.00 | -7.59% | 258,485 |
| Jul 23, 2026 | 23,700.00 | 24,450.00 | 22,750.00 | 23,050.00 | 23,050.00 | -2.54% | 261,471 |
| Jul 22, 2026 | 22,850.00 | 24,850.00 | 22,100.00 | 23,650.00 | 23,650.00 | 7.99% | 599,143 |
| Jul 21, 2026 | 21,050.00 | 22,050.00 | 20,450.00 | 21,900.00 | 21,900.00 | 4.04% | 175,070 |
| 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 |