DUKSAN TECHOPIA Co.,Ltd. (KOSDAQ:317330)
South Korea · Delayed Price · Currency is KRW 9,250.00
-800.00 (-7.96%)
At close: Nov 5, 2026
DUKSAN TECHOPIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9,820.00 | 10,010.00 | 9,250.00 | 9,250.00 | 9,250.00 | -7.96% | 44,371 |
| Nov 4, 2026 | 9,500.00 | 10,070.00 | 9,070.00 | 10,050.00 | 10,050.00 | 7.72% | 83,823 |
| Nov 3, 2026 | 9,820.00 | 9,900.00 | 9,260.00 | 9,330.00 | 9,330.00 | -4.50% | 48,595 |
| Nov 2, 2026 | 9,500.00 | 9,860.00 | 9,360.00 | 9,770.00 | 9,770.00 | 1.56% | 29,705 |
| Oct 30, 2026 | 9,740.00 | 9,870.00 | 9,510.00 | 9,620.00 | 9,620.00 | -2.83% | 30,536 |
| Oct 29, 2026 | 9,980.00 | 10,270.00 | 9,770.00 | 9,900.00 | 9,900.00 | -4.07% | 40,664 |
| Oct 28, 2026 | 10,090.00 | 10,330.00 | 10,020.00 | 10,320.00 | 10,320.00 | 5.20% | 36,001 |
| Oct 27, 2026 | 9,660.00 | 10,150.00 | 9,660.00 | 9,810.00 | 9,810.00 | 2.40% | 33,213 |
| Oct 26, 2026 | 10,020.00 | 10,060.00 | 9,400.00 | 9,580.00 | 9,580.00 | -2.74% | 52,456 |
| Oct 23, 2026 | 10,030.00 | 10,120.00 | 9,750.00 | 9,850.00 | 9,850.00 | -3.71% | 43,617 |
| Oct 22, 2026 | 10,900.00 | 11,080.00 | 10,210.00 | 10,230.00 | 10,230.00 | -6.83% | 57,468 |
| Oct 21, 2026 | 11,250.00 | 11,500.00 | 10,910.00 | 10,980.00 | 10,980.00 | -2.14% | 59,207 |
| Oct 20, 2026 | 11,700.00 | 11,980.00 | 11,140.00 | 11,220.00 | 11,220.00 | -6.11% | 26,633 |
| Oct 19, 2026 | 10,650.00 | 12,000.00 | 10,610.00 | 11,950.00 | 11,950.00 | 6.98% | 43,241 |
| Oct 16, 2026 | 10,980.00 | 11,300.00 | 10,660.00 | 11,170.00 | 11,170.00 | 3.91% | 54,092 |
| Oct 15, 2026 | 11,800.00 | 11,800.00 | 10,530.00 | 10,750.00 | 10,750.00 | -12.60% | 112,885 |
| Oct 14, 2026 | 12,120.00 | 12,900.00 | 11,960.00 | 12,300.00 | 12,300.00 | 3.36% | 67,276 |
| Oct 13, 2026 | 12,200.00 | 12,300.00 | 11,235.00 | 11,900.00 | 11,900.00 | -6.45% | 84,767 |
| Oct 12, 2026 | 13,700.00 | 13,720.00 | 12,500.00 | 12,720.00 | 12,720.00 | -5.15% | 66,287 |
| Oct 8, 2026 | 13,910.00 | 13,990.00 | 13,150.00 | 13,410.00 | 13,410.00 | -2.47% | 88,845 |
| Oct 7, 2026 | 14,020.00 | 14,150.00 | 13,420.00 | 13,750.00 | 13,750.00 | 0.88% | 123,730 |
| Oct 6, 2026 | 13,290.00 | 13,660.00 | 13,010.00 | 13,630.00 | 13,630.00 | 5.33% | 119,275 |
| Oct 2, 2026 | 13,270.00 | 13,540.00 | 12,740.00 | 12,940.00 | 12,940.00 | 0.62% | 139,222 |
| Oct 1, 2026 | 12,490.00 | 12,860.00 | 12,390.00 | 12,860.00 | 12,860.00 | 3.96% | 37,124 |
| Sep 30, 2026 | 12,520.00 | 12,790.00 | 12,240.00 | 12,370.00 | 12,370.00 | 1.48% | 83,126 |
| Sep 29, 2026 | 13,110.00 | 13,110.00 | 12,090.00 | 12,190.00 | 12,190.00 | -7.44% | 101,779 |
| Sep 28, 2026 | 12,830.00 | 13,615.00 | 12,740.00 | 13,170.00 | 13,170.00 | 3.78% | 102,272 |
| Sep 23, 2026 | 12,850.00 | 12,890.00 | 12,580.00 | 12,690.00 | 12,690.00 | 0.55% | 28,226 |
| Sep 22, 2026 | 13,150.00 | 13,150.00 | 12,620.00 | 12,620.00 | 12,620.00 | -0.63% | 28,692 |
| Sep 21, 2026 | 13,150.00 | 13,150.00 | 12,680.00 | 12,700.00 | 12,700.00 | -2.76% | 39,652 |
| Sep 18, 2026 | 13,360.00 | 13,420.00 | 12,810.00 | 13,060.00 | 13,060.00 | -1.51% | 51,967 |
| Sep 17, 2026 | 13,440.00 | 13,530.00 | 13,050.00 | 13,260.00 | 13,260.00 | -2.57% | 49,384 |
| Sep 16, 2026 | 13,120.00 | 13,640.00 | 12,500.00 | 13,610.00 | 13,610.00 | 2.72% | 117,699 |
| Sep 15, 2026 | 12,460.00 | 13,360.00 | 12,380.00 | 13,250.00 | 13,250.00 | 7.55% | 109,922 |
| Sep 14, 2026 | 12,500.00 | 12,690.00 | 12,150.00 | 12,320.00 | 12,320.00 | -1.83% | 53,510 |
| Sep 11, 2026 | 13,060.00 | 13,200.00 | 12,490.00 | 12,550.00 | 12,550.00 | -6.83% | 130,230 |
| Sep 10, 2026 | 13,610.00 | 13,710.00 | 13,100.00 | 13,470.00 | 13,470.00 | -1.82% | 76,265 |
| Sep 9, 2026 | 13,330.00 | 14,000.00 | 12,860.00 | 13,720.00 | 13,720.00 | 1.11% | 306,907 |
| Sep 8, 2026 | 14,430.00 | 14,490.00 | 13,120.00 | 13,570.00 | 13,570.00 | 13.27% | 620,263 |
| Sep 7, 2026 | 12,170.00 | 12,220.00 | 11,500.00 | 11,980.00 | 11,980.00 | 0.59% | 133,167 |
| 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 |