DK Tech CO., LTD (KOSDAQ:290550)
South Korea · Delayed Price · Currency is KRW 24,400
-800 (-3.17%)
At close: Oct 29, 2026
DK Tech CO., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 24,550.00 | 25,400.00 | 23,750.00 | 24,400.00 | 24,400.00 | -3.17% | 247,163 |
| Oct 28, 2026 | 25,600.00 | 27,150.00 | 24,300.00 | 25,200.00 | 25,200.00 | -1.56% | 263,682 |
| Oct 27, 2026 | 25,050.00 | 26,500.00 | 24,800.00 | 25,600.00 | 25,600.00 | 4.07% | 244,220 |
| Oct 26, 2026 | 24,750.00 | 25,800.00 | 23,950.00 | 24,600.00 | 24,600.00 | -5.02% | 310,229 |
| Oct 23, 2026 | 22,700.00 | 26,000.00 | 22,100.00 | 25,900.00 | 25,900.00 | 10.92% | 909,010 |
| Oct 22, 2026 | 21,950.00 | 24,850.00 | 21,850.00 | 23,350.00 | 23,350.00 | 6.62% | 791,671 |
| Oct 21, 2026 | 22,100.00 | 22,300.00 | 20,600.00 | 21,900.00 | 21,900.00 | -0.45% | 249,932 |
| Oct 20, 2026 | 21,550.00 | 22,550.00 | 20,950.00 | 22,000.00 | 22,000.00 | 2.33% | 425,841 |
| Oct 19, 2026 | 20,450.00 | 21,800.00 | 20,150.00 | 21,500.00 | 21,500.00 | 2.14% | 250,895 |
| Oct 16, 2026 | 20,450.00 | 21,450.00 | 19,980.00 | 21,050.00 | 21,050.00 | 4.73% | 218,157 |
| Oct 15, 2026 | 20,800.00 | 21,500.00 | 19,910.00 | 20,100.00 | 20,100.00 | -9.46% | 325,389 |
| Oct 14, 2026 | 22,500.00 | 23,050.00 | 21,300.00 | 22,200.00 | 22,200.00 | -0.89% | 211,770 |
| Oct 13, 2026 | 21,400.00 | 23,150.00 | 21,200.00 | 22,400.00 | 22,400.00 | 0.90% | 299,460 |
| Oct 12, 2026 | 24,900.00 | 24,900.00 | 21,700.00 | 22,200.00 | 22,200.00 | -13.11% | 552,472 |
| Oct 8, 2026 | 23,700.00 | 25,950.00 | 23,000.00 | 25,550.00 | 25,550.00 | 8.26% | 530,396 |
| Oct 7, 2026 | 24,300.00 | 24,300.00 | 22,050.00 | 23,600.00 | 23,600.00 | -3.48% | 287,352 |
| Oct 6, 2026 | 24,050.00 | 24,650.00 | 23,600.00 | 24,450.00 | 24,450.00 | 2.73% | 341,990 |
| Oct 2, 2026 | 22,500.00 | 24,150.00 | 22,050.00 | 23,800.00 | 23,800.00 | 7.94% | 613,750 |
| Oct 1, 2026 | 21,400.00 | 22,100.00 | 21,250.00 | 22,050.00 | 22,050.00 | 2.32% | 217,401 |
| Sep 30, 2026 | 22,600.00 | 22,650.00 | 21,150.00 | 21,550.00 | 21,550.00 | -4.65% | 375,517 |
| Sep 29, 2026 | 22,300.00 | 22,750.00 | 21,900.00 | 22,600.00 | 22,600.00 | 2.03% | 263,537 |
| Sep 28, 2026 | 22,300.00 | 22,650.00 | 21,700.00 | 22,150.00 | 22,150.00 | -0.67% | 252,230 |
| Sep 23, 2026 | 21,500.00 | 22,450.00 | 21,350.00 | 22,300.00 | 22,300.00 | 4.45% | 230,167 |
| Sep 22, 2026 | 21,700.00 | 22,100.00 | 21,250.00 | 21,350.00 | 21,350.00 | -1.61% | 288,639 |
| Sep 21, 2026 | 21,250.00 | 22,450.00 | 20,700.00 | 21,700.00 | 21,700.00 | 2.36% | 421,139 |
| 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 |