DUKSAN TECHOPIA Co.,Ltd. (KOSDAQ:317330)
South Korea · Delayed Price · Currency is KRW 9,700.00
-650.00 (-6.28%)
At close: Jul 24, 2026
DUKSAN TECHOPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10,260.00 | 10,260.00 | 9,700.00 | 9,700.00 | 9,700.00 | -6.28% | 43,174 |
| Jul 23, 2026 | 9,990.00 | 10,390.00 | 9,890.00 | 10,350.00 | 10,350.00 | 5.08% | 42,585 |
| Jul 22, 2026 | 10,000.00 | 10,190.00 | 9,830.00 | 9,850.00 | 9,850.00 | 2.07% | 40,587 |
| Jul 21, 2026 | 9,600.00 | 9,780.00 | 9,330.00 | 9,650.00 | 9,650.00 | 0.42% | 48,636 |
| Jul 20, 2026 | 9,980.00 | 10,260.00 | 9,500.00 | 9,610.00 | 9,610.00 | -5.23% | 52,525 |
| Jul 16, 2026 | 10,610.00 | 10,630.00 | 10,110.00 | 10,140.00 | 10,140.00 | -5.23% | 55,302 |
| Jul 15, 2026 | 10,250.00 | 10,780.00 | 10,230.00 | 10,700.00 | 10,700.00 | 8.52% | 45,044 |
| Jul 14, 2026 | 10,010.00 | 10,010.00 | 9,460.00 | 9,860.00 | 9,860.00 | -1.40% | 87,146 |
| Jul 13, 2026 | 10,920.00 | 11,270.00 | 9,960.00 | 10,000.00 | 10,000.00 | -8.34% | 95,027 |
| Jul 10, 2026 | 10,130.00 | 11,080.00 | 10,130.00 | 10,910.00 | 10,910.00 | 9.98% | 82,033 |
| Jul 9, 2026 | 10,120.00 | 10,310.00 | 9,710.00 | 9,920.00 | 9,920.00 | -1.29% | 92,922 |
| Jul 8, 2026 | 10,200.00 | 10,690.00 | 9,900.00 | 10,050.00 | 10,050.00 | -5.81% | 96,159 |
| Jul 7, 2026 | 10,820.00 | 11,190.00 | 10,400.00 | 10,670.00 | 10,670.00 | -3.35% | 52,348 |
| Jul 6, 2026 | 11,420.00 | 11,650.00 | 10,780.00 | 11,040.00 | 11,040.00 | -1.43% | 80,486 |
| Jul 3, 2026 | 11,280.00 | 11,490.00 | 10,610.00 | 11,200.00 | 11,200.00 | -2.10% | 119,524 |
| Jul 2, 2026 | 12,080.00 | 12,310.00 | 11,330.00 | 11,440.00 | 11,440.00 | -7.07% | 75,379 |
| Jul 1, 2026 | 12,640.00 | 12,900.00 | 12,120.00 | 12,310.00 | 12,310.00 | -2.22% | 119,571 |
| Jun 30, 2026 | 12,810.00 | 12,850.00 | 12,000.00 | 12,590.00 | 12,590.00 | -1.95% | 52,281 |
| Jun 29, 2026 | 11,080.00 | 12,850.00 | 11,080.00 | 12,840.00 | 12,840.00 | 16.09% | 96,032 |
| Jun 26, 2026 | 11,940.00 | 12,160.00 | 10,730.00 | 11,060.00 | 11,060.00 | -7.06% | 147,649 |
| Jun 25, 2026 | 13,000.00 | 13,410.00 | 11,890.00 | 11,900.00 | 11,900.00 | -8.46% | 134,628 |
| Jun 24, 2026 | 13,010.00 | 13,400.00 | 12,400.00 | 13,000.00 | 13,000.00 | -1.14% | 165,858 |
| Jun 23, 2026 | 14,250.00 | 14,540.00 | 13,150.00 | 13,150.00 | 13,150.00 | -9.12% | 162,829 |
| Jun 22, 2026 | 14,850.00 | 14,950.00 | 14,210.00 | 14,470.00 | 14,470.00 | -1.30% | 54,263 |
| Jun 19, 2026 | 15,360.00 | 15,430.00 | 14,320.00 | 14,660.00 | 14,660.00 | -3.68% | 118,900 |
| Jun 18, 2026 | 16,000.00 | 16,110.00 | 15,180.00 | 15,220.00 | 15,220.00 | -5.64% | 105,484 |
| Jun 17, 2026 | 16,340.00 | 16,780.00 | 16,070.00 | 16,130.00 | 16,130.00 | -0.55% | 96,038 |
| Jun 16, 2026 | 16,370.00 | 17,000.00 | 16,170.00 | 16,220.00 | 16,220.00 | 0.06% | 141,011 |
| Jun 15, 2026 | 16,210.00 | 16,550.00 | 16,000.00 | 16,210.00 | 16,210.00 | 2.27% | 87,942 |
| Jun 12, 2026 | 16,010.00 | 16,350.00 | 15,800.00 | 15,850.00 | 15,850.00 | 2.26% | 118,659 |
| Jun 11, 2026 | 14,020.00 | 15,500.00 | 14,020.00 | 15,500.00 | 15,500.00 | 4.94% | 113,011 |
| Jun 10, 2026 | 14,760.00 | 15,190.00 | 14,000.00 | 14,770.00 | 14,770.00 | -2.38% | 107,494 |
| Jun 9, 2026 | 13,960.00 | 15,270.00 | 13,960.00 | 15,130.00 | 15,130.00 | 8.54% | 101,498 |
| Jun 8, 2026 | 14,040.00 | 15,000.00 | 13,620.00 | 13,940.00 | 13,940.00 | -10.41% | 187,387 |
| Jun 5, 2026 | 16,270.00 | 16,690.00 | 15,300.00 | 15,560.00 | 15,560.00 | -5.70% | 113,268 |
| Jun 4, 2026 | 16,250.00 | 17,300.00 | 16,210.00 | 16,500.00 | 16,500.00 | 1.29% | 155,707 |
| Jun 2, 2026 | 16,370.00 | 16,870.00 | 15,900.00 | 16,290.00 | 16,290.00 | -3.89% | 198,520 |
| Jun 1, 2026 | 17,330.00 | 17,860.00 | 16,730.00 | 16,950.00 | 16,950.00 | -6.30% | 335,437 |
| May 29, 2026 | 19,850.00 | 19,900.00 | 17,700.00 | 18,090.00 | 18,090.00 | -7.61% | 293,962 |
| May 28, 2026 | 20,450.00 | 20,500.00 | 18,520.00 | 19,580.00 | 19,580.00 | -1.41% | 275,202 |
| May 27, 2026 | 22,050.00 | 22,050.00 | 19,780.00 | 19,860.00 | 19,860.00 | -9.52% | 355,109 |
| May 26, 2026 | 23,650.00 | 23,700.00 | 21,850.00 | 21,950.00 | 21,950.00 | -1.79% | 205,005 |
| May 22, 2026 | 21,500.00 | 22,900.00 | 21,350.00 | 22,350.00 | 22,350.00 | 5.92% | 348,710 |
| May 21, 2026 | 21,300.00 | 21,600.00 | 20,750.00 | 21,100.00 | 21,100.00 | 4.46% | 204,510 |
| May 20, 2026 | 21,350.00 | 21,400.00 | 19,800.00 | 20,200.00 | 20,200.00 | -5.61% | 237,391 |
| May 19, 2026 | 23,200.00 | 23,200.00 | 20,550.00 | 21,400.00 | 21,400.00 | -8.94% | 421,014 |
| May 18, 2026 | 23,400.00 | 24,000.00 | 22,650.00 | 23,500.00 | 23,500.00 | -3.29% | 266,674 |
| May 15, 2026 | 26,500.00 | 26,750.00 | 24,000.00 | 24,300.00 | 24,300.00 | -7.78% | 335,001 |
| May 14, 2026 | 28,000.00 | 28,000.00 | 25,550.00 | 26,350.00 | 26,350.00 | 0.96% | 222,405 |
| May 13, 2026 | 26,200.00 | 26,750.00 | 25,250.00 | 26,100.00 | 26,100.00 | -6.45% | 389,294 |