DK Tech CO., LTD (KOSDAQ:290550)
South Korea · Delayed Price · Currency is KRW 26,400
-100 (-0.38%)
At close: May 19, 2026
DK Tech CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 18,860.00 | 18,860.00 | 17,590.00 | 18,200.00 | 18,200.00 | -3.50% | 406,895 |
| Mar 27, 2026 | 18,840.00 | 19,600.00 | 18,280.00 | 18,860.00 | 18,860.00 | 0.11% | 603,249 |
| Mar 26, 2026 | 20,500.00 | 20,700.00 | 18,460.00 | 18,840.00 | 18,840.00 | -7.65% | 645,982 |
| Mar 25, 2026 | 20,700.00 | 21,600.00 | 19,940.00 | 20,400.00 | 20,400.00 | 2.51% | 698,981 |
| Mar 24, 2026 | 21,000.00 | 21,950.00 | 19,020.00 | 19,900.00 | 19,900.00 | 1.38% | 933,274 |
| Mar 23, 2026 | 21,300.00 | 21,650.00 | 19,500.00 | 19,630.00 | 19,630.00 | -9.95% | 745,476 |
| Mar 20, 2026 | 19,890.00 | 22,850.00 | 19,630.00 | 21,800.00 | 21,800.00 | 11.85% | 1,556,973 |
| Mar 19, 2026 | 18,450.00 | 19,620.00 | 18,230.00 | 19,490.00 | 19,490.00 | 3.18% | 480,755 |
| Mar 18, 2026 | 18,000.00 | 19,150.00 | 17,920.00 | 18,890.00 | 18,890.00 | 4.94% | 464,685 |
| Mar 17, 2026 | 19,100.00 | 19,380.00 | 18,000.00 | 18,000.00 | 18,000.00 | -5.26% | 701,186 |
| 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% | 611,209 |
| Mar 12, 2026 | 18,900.00 | 19,900.00 | 17,960.00 | 18,200.00 | 18,200.00 | -3.86% | 873,146 |
| Mar 11, 2026 | 17,740.00 | 19,670.00 | 17,740.00 | 18,930.00 | 18,930.00 | 8.17% | 1,743,886 |
| Mar 10, 2026 | 14,740.00 | 17,840.00 | 14,680.00 | 17,500.00 | 17,500.00 | 22.89% | 1,865,182 |