DUKSAN TECHOPIA Co.,Ltd. (KOSDAQ:317330)
South Korea · Delayed Price · Currency is KRW 11,910
-310 (-2.54%)
At close: Sep 4, 2026
DUKSAN TECHOPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12,110.00 | 12,260.00 | 11,410.00 | 11,910.00 | 11,910.00 | -2.54% | 113,441 |
| Sep 3, 2026 | 12,070.00 | 12,790.00 | 11,760.00 | 12,220.00 | 12,220.00 | 4.53% | 140,241 |
| Sep 2, 2026 | 12,850.00 | 12,990.00 | 11,220.00 | 11,690.00 | 11,690.00 | -12.24% | 352,669 |
| Sep 1, 2026 | 13,270.00 | 14,760.00 | 13,050.00 | 13,320.00 | 13,320.00 | -1.55% | 359,824 |
| Aug 31, 2026 | 10,900.00 | 14,050.00 | 10,800.00 | 13,530.00 | 13,530.00 | 23.34% | 765,236 |
| Aug 28, 2026 | 10,900.00 | 11,060.00 | 10,650.00 | 10,970.00 | 10,970.00 | 0.92% | 59,412 |
| Aug 27, 2026 | 10,360.00 | 11,000.00 | 10,360.00 | 10,870.00 | 10,870.00 | 4.22% | 61,723 |
| Aug 26, 2026 | 10,600.00 | 10,630.00 | 10,270.00 | 10,430.00 | 10,430.00 | -1.51% | 28,682 |
| Aug 25, 2026 | 10,070.00 | 10,600.00 | 9,900.00 | 10,590.00 | 10,590.00 | 3.42% | 50,753 |
| Aug 24, 2026 | 10,070.00 | 10,700.00 | 10,070.00 | 10,240.00 | 10,240.00 | 1.79% | 44,029 |
| Aug 21, 2026 | 10,400.00 | 10,530.00 | 10,010.00 | 10,060.00 | 10,060.00 | -5.72% | 38,553 |
| Aug 20, 2026 | 10,680.00 | 10,920.00 | 10,500.00 | 10,670.00 | 10,670.00 | 2.69% | 34,656 |
| Aug 19, 2026 | 10,070.00 | 10,590.00 | 10,070.00 | 10,390.00 | 10,390.00 | -2.35% | 50,741 |
| Aug 18, 2026 | 11,250.00 | 11,250.00 | 10,420.00 | 10,640.00 | 10,640.00 | -5.25% | 67,773 |
| Aug 14, 2026 | 11,270.00 | 11,390.00 | 10,870.00 | 11,230.00 | 11,230.00 | 0.63% | 60,236 |
| Aug 13, 2026 | 11,380.00 | 11,440.00 | 11,090.00 | 11,160.00 | 11,160.00 | -1.41% | 44,675 |
| Aug 12, 2026 | 11,550.00 | 11,550.00 | 11,130.00 | 11,320.00 | 11,320.00 | -0.44% | 50,179 |
| Aug 11, 2026 | 11,470.00 | 11,630.00 | 11,150.00 | 11,370.00 | 11,370.00 | -0.96% | 74,951 |
| Aug 10, 2026 | 11,140.00 | 11,520.00 | 10,910.00 | 11,480.00 | 11,480.00 | 4.36% | 75,974 |
| Aug 7, 2026 | 11,130.00 | 11,900.00 | 10,600.00 | 11,000.00 | 11,000.00 | 7.32% | 184,541 |
| Aug 6, 2026 | 10,530.00 | 10,580.00 | 9,980.00 | 10,250.00 | 10,250.00 | -1.82% | 54,930 |
| Aug 5, 2026 | 10,620.00 | 10,620.00 | 10,250.00 | 10,440.00 | 10,440.00 | 5.45% | 59,942 |
| Aug 4, 2026 | 9,250.00 | 9,920.00 | 9,250.00 | 9,900.00 | 9,900.00 | 6.22% | 65,534 |
| Aug 3, 2026 | 9,350.00 | 9,820.00 | 9,120.00 | 9,320.00 | 9,320.00 | -2.82% | 98,532 |
| Jul 31, 2026 | 8,800.00 | 9,590.00 | 8,800.00 | 9,590.00 | 9,590.00 | 11.25% | 64,835 |
| Jul 30, 2026 | 7,850.00 | 8,990.00 | 7,850.00 | 8,620.00 | 8,620.00 | 0.12% | 104,302 |
| Jul 29, 2026 | 9,150.00 | 9,510.00 | 8,250.00 | 8,610.00 | 8,610.00 | -8.70% | 110,138 |
| Jul 28, 2026 | 9,600.00 | 9,760.00 | 9,220.00 | 9,430.00 | 9,430.00 | -5.23% | 46,687 |
| Jul 27, 2026 | 10,110.00 | 10,130.00 | 9,710.00 | 9,950.00 | 9,950.00 | 2.58% | 43,157 |
| 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 |