DK Tech CO., LTD (KOSDAQ:290550)
South Korea · Delayed Price · Currency is KRW 16,120
+270 (1.70%)
At close: Aug 24, 2026
DK Tech CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |