DK Tech CO., LTD (KOSDAQ:290550)
South Korea · Delayed Price · Currency is KRW 21,450
+200 (0.94%)
At close: Jun 11, 2026
DK Tech CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 27,800.00 | 29,050.00 | 26,650.00 | 27,800.00 | 27,800.00 | 4.71% | 725,131 |
| May 4, 2026 | 26,000.00 | 27,600.00 | 25,650.00 | 26,550.00 | 26,550.00 | 4.32% | 680,223 |
| Apr 30, 2026 | 26,900.00 | 27,700.00 | 25,300.00 | 25,450.00 | 25,450.00 | -3.96% | 391,912 |
| Apr 29, 2026 | 23,500.00 | 26,850.00 | 23,450.00 | 26,500.00 | 26,500.00 | 11.11% | 773,216 |
| Apr 28, 2026 | 26,950.00 | 26,950.00 | 23,850.00 | 23,850.00 | 23,850.00 | -9.32% | 810,322 |
| Apr 27, 2026 | 27,000.00 | 28,500.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.50% | 862,358 |
| Apr 24, 2026 | 25,500.00 | 27,350.00 | 24,550.00 | 26,700.00 | 26,700.00 | 6.16% | 475,250 |
| Apr 23, 2026 | 26,500.00 | 27,050.00 | 24,650.00 | 25,150.00 | 25,150.00 | -4.01% | 659,433 |
| 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% | 428,017 |
| Apr 17, 2026 | 23,600.00 | 25,100.00 | 23,200.00 | 24,850.00 | 24,850.00 | 5.30% | 569,265 |
| Apr 16, 2026 | 22,400.00 | 24,400.00 | 22,050.00 | 23,600.00 | 23,600.00 | 6.07% | 589,614 |
| Apr 15, 2026 | 19,900.00 | 22,750.00 | 19,740.00 | 22,250.00 | 22,250.00 | 12.20% | 786,854 |
| 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% | 419,138 |
| Apr 10, 2026 | 18,600.00 | 19,500.00 | 18,300.00 | 19,340.00 | 19,340.00 | 5.68% | 384,621 |
| Apr 9, 2026 | 18,390.00 | 19,690.00 | 18,070.00 | 18,300.00 | 18,300.00 | -0.16% | 401,230 |
| Apr 8, 2026 | 17,510.00 | 18,490.00 | 17,510.00 | 18,330.00 | 18,330.00 | 7.01% | 626,152 |
| 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% | 432,627 |
| Apr 2, 2026 | 18,840.00 | 19,270.00 | 17,390.00 | 18,030.00 | 18,030.00 | -1.53% | 516,794 |
| Apr 1, 2026 | 18,420.00 | 19,000.00 | 17,950.00 | 18,310.00 | 18,310.00 | 3.62% | 341,073 |
| Mar 31, 2026 | 17,960.00 | 19,130.00 | 17,580.00 | 17,670.00 | 17,670.00 | -2.91% | 340,017 |