DUKSAN TECHOPIA Co.,Ltd. (KOSDAQ:317330)
South Korea · Delayed Price · Currency is KRW 19,240
-1,260 (-6.15%)
At close: Aug 28, 2025
DUKSAN TECHOPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 19,550.00 | 19,550.00 | 18,370.00 | 18,530.00 | - | -3.69% | 122,222 |
| Aug 28, 2025 | 20,200.00 | 20,300.00 | 19,150.00 | 19,240.00 | - | -6.15% | 174,117 |
| Aug 27, 2025 | 20,500.00 | 20,650.00 | 19,850.00 | 20,500.00 | - | 1.23% | 138,890 |
| Aug 26, 2025 | 19,600.00 | 21,000.00 | 19,420.00 | 20,250.00 | - | 2.64% | 252,489 |
| Aug 25, 2025 | 18,400.00 | 20,400.00 | 18,370.00 | 19,730.00 | - | 8.29% | 427,183 |
| Aug 22, 2025 | 18,310.00 | 18,720.00 | 18,200.00 | 18,220.00 | - | 0.39% | 129,671 |
| Aug 21, 2025 | 17,660.00 | 18,330.00 | 17,390.00 | 18,150.00 | - | 2.89% | 132,252 |
| Aug 20, 2025 | 17,000.00 | 18,000.00 | 16,980.00 | 17,640.00 | - | 2.68% | 158,575 |
| Aug 19, 2025 | 17,810.00 | 17,890.00 | 17,100.00 | 17,180.00 | - | -2.50% | 114,995 |
| Aug 18, 2025 | 18,750.00 | 18,860.00 | 17,620.00 | 17,620.00 | - | -8.23% | 229,721 |
| Aug 14, 2025 | 19,400.00 | 19,520.00 | 18,830.00 | 19,200.00 | - | -2.24% | 303,359 |
| Aug 13, 2025 | 18,280.00 | 19,720.00 | 17,800.00 | 19,640.00 | - | 10.28% | 440,397 |
| Aug 12, 2025 | 17,960.00 | 18,650.00 | 17,760.00 | 17,810.00 | - | -2.73% | 183,895 |
| Aug 11, 2025 | 17,190.00 | 18,500.00 | 17,180.00 | 18,310.00 | - | 8.47% | 426,443 |
| Aug 8, 2025 | 17,210.00 | 17,300.00 | 16,150.00 | 16,880.00 | - | -1.40% | 78,133 |
| Aug 7, 2025 | 17,140.00 | 17,300.00 | 16,850.00 | 17,120.00 | - | 0.65% | 67,710 |
| Aug 6, 2025 | 16,970.00 | 17,920.00 | 16,760.00 | 17,010.00 | - | 1.07% | 202,294 |
| Aug 5, 2025 | 16,220.00 | 17,300.00 | 16,110.00 | 16,830.00 | - | 5.12% | 135,654 |
| Aug 4, 2025 | 16,000.00 | 16,090.00 | 15,780.00 | 16,010.00 | - | 1.46% | 33,082 |
| Aug 1, 2025 | 16,680.00 | 16,870.00 | 15,750.00 | 15,780.00 | - | -6.57% | 136,767 |
| Jul 31, 2025 | 17,160.00 | 17,280.00 | 16,630.00 | 16,890.00 | - | 0.06% | 114,148 |
| Jul 30, 2025 | 16,420.00 | 17,500.00 | 16,420.00 | 16,880.00 | - | 1.99% | 174,046 |
| Jul 29, 2025 | 16,750.00 | 16,910.00 | 16,270.00 | 16,550.00 | - | -2.24% | 76,944 |
| Jul 28, 2025 | 16,820.00 | 17,260.00 | 16,660.00 | 16,930.00 | - | 1.07% | 96,698 |
| Jul 25, 2025 | 16,870.00 | 17,200.00 | 16,440.00 | 16,750.00 | - | -1.53% | 169,650 |
| Jul 24, 2025 | 16,430.00 | 17,250.00 | 16,400.00 | 17,010.00 | - | 3.72% | 170,157 |
| Jul 23, 2025 | 16,930.00 | 16,970.00 | 15,990.00 | 16,400.00 | - | -2.26% | 154,883 |
| Jul 22, 2025 | 17,030.00 | 17,450.00 | 16,600.00 | 16,780.00 | - | -0.89% | 201,197 |
| Jul 21, 2025 | 15,750.00 | 17,310.00 | 15,700.00 | 16,930.00 | - | 7.83% | 433,924 |
| Jul 18, 2025 | 15,470.00 | 15,990.00 | 15,300.00 | 15,700.00 | - | 2.01% | 123,284 |
| Jul 17, 2025 | 15,450.00 | 15,550.00 | 15,060.00 | 15,390.00 | - | 0.46% | 69,841 |
| Jul 16, 2025 | 15,700.00 | 15,700.00 | 15,320.00 | 15,320.00 | - | -2.17% | 80,457 |
| Jul 15, 2025 | 15,800.00 | 15,950.00 | 15,360.00 | 15,660.00 | - | -1.69% | 117,201 |
| Jul 14, 2025 | 16,200.00 | 16,200.00 | 15,830.00 | 15,930.00 | - | -1.48% | 64,054 |
| Jul 11, 2025 | 15,890.00 | 16,930.00 | 15,890.00 | 16,170.00 | - | 1.95% | 193,939 |
| Jul 10, 2025 | 15,670.00 | 15,940.00 | 15,630.00 | 15,860.00 | - | 1.28% | 49,689 |
| Jul 9, 2025 | 15,910.00 | 16,050.00 | 15,610.00 | 15,660.00 | - | -0.95% | 48,005 |
| Jul 8, 2025 | 15,700.00 | 16,150.00 | 15,610.00 | 15,810.00 | - | -1.19% | 61,400 |
| Jul 7, 2025 | 16,470.00 | 16,510.00 | 15,800.00 | 16,000.00 | - | -1.78% | 90,421 |
| Jul 4, 2025 | 16,380.00 | 16,680.00 | 15,830.00 | 16,290.00 | - | -0.49% | 105,885 |
| Jul 3, 2025 | 15,370.00 | 16,500.00 | 15,050.00 | 16,370.00 | - | 8.77% | 208,033 |
| Jul 2, 2025 | 15,250.00 | 15,250.00 | 14,840.00 | 15,050.00 | - | -1.31% | 85,871 |
| Jul 1, 2025 | 15,290.00 | 15,640.00 | 15,240.00 | 15,250.00 | - | -0.26% | 110,965 |
| Jun 30, 2025 | 15,600.00 | 15,880.00 | 15,280.00 | 15,290.00 | - | -2.11% | 111,867 |
| Jun 27, 2025 | 16,360.00 | 16,370.00 | 15,560.00 | 15,620.00 | - | -3.94% | 108,415 |
| Jun 26, 2025 | 16,670.00 | 16,970.00 | 16,150.00 | 16,260.00 | - | -2.17% | 100,999 |
| Jun 25, 2025 | 16,560.00 | 17,050.00 | 16,250.00 | 16,620.00 | - | 1.28% | 150,207 |
| Jun 24, 2025 | 15,900.00 | 16,650.00 | 15,805.00 | 16,410.00 | - | 6.01% | 180,332 |
| Jun 23, 2025 | 16,030.00 | 16,070.00 | 15,380.00 | 15,480.00 | - | -4.97% | 126,926 |
| Jun 20, 2025 | 16,150.00 | 16,550.00 | 15,960.00 | 16,290.00 | - | 1.05% | 121,257 |