DUKSAN TECHOPIA Co.,Ltd. (KOSDAQ:317330)
South Korea · Delayed Price · Currency is KRW 15,500
+730 (4.94%)
At close: Jun 11, 2026
DUKSAN TECHOPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 30,600.00 | 30,600.00 | 26,000.00 | 27,900.00 | 27,900.00 | -8.22% | 680,082 |
| May 11, 2026 | 31,600.00 | 32,150.00 | 29,600.00 | 30,400.00 | 30,400.00 | 1.33% | 419,486 |
| May 8, 2026 | 30,300.00 | 30,850.00 | 28,900.00 | 30,000.00 | 30,000.00 | -4.00% | 405,052 |
| May 7, 2026 | 32,950.00 | 33,000.00 | 30,050.00 | 31,250.00 | 31,250.00 | 17.48% | 996,405 |
| May 6, 2026 | 26,400.00 | 27,600.00 | 24,200.00 | 26,600.00 | 26,600.00 | 5.98% | 609,613 |
| May 4, 2026 | 24,600.00 | 26,100.00 | 24,500.00 | 25,100.00 | 25,100.00 | 4.58% | 294,878 |
| Apr 30, 2026 | 25,250.00 | 25,250.00 | 23,750.00 | 24,000.00 | 24,000.00 | -4.76% | 281,296 |
| Apr 29, 2026 | 25,550.00 | 25,550.00 | 24,250.00 | 25,200.00 | 25,200.00 | 1.00% | 424,897 |
| Apr 28, 2026 | 23,350.00 | 25,200.00 | 22,800.00 | 24,950.00 | 24,950.00 | 8.71% | 620,653 |
| Apr 27, 2026 | 23,800.00 | 23,800.00 | 21,750.00 | 22,950.00 | 22,950.00 | -1.08% | 261,779 |
| Apr 24, 2026 | 23,500.00 | 23,650.00 | 22,300.00 | 23,200.00 | 23,200.00 | - | 318,681 |
| Apr 23, 2026 | 24,950.00 | 25,000.00 | 22,850.00 | 23,200.00 | 23,200.00 | -8.48% | 549,580 |
| Apr 22, 2026 | 26,150.00 | 26,550.00 | 24,500.00 | 25,350.00 | 25,350.00 | 0.20% | 409,112 |
| Apr 21, 2026 | 25,900.00 | 26,900.00 | 24,600.00 | 25,300.00 | 25,300.00 | 1.20% | 532,021 |
| Apr 20, 2026 | 25,000.00 | 25,000.00 | 23,850.00 | 25,000.00 | 25,000.00 | -2.53% | 413,842 |
| Apr 17, 2026 | 23,950.00 | 26,300.00 | 23,900.00 | 25,650.00 | 25,650.00 | 6.43% | 945,812 |
| Apr 16, 2026 | 21,900.00 | 24,200.00 | 21,350.00 | 24,100.00 | 24,100.00 | 10.55% | 673,647 |
| Apr 15, 2026 | 19,430.00 | 22,250.00 | 19,000.00 | 21,800.00 | 21,800.00 | 13.60% | 1,008,824 |
| Apr 14, 2026 | 19,500.00 | 19,570.00 | 18,890.00 | 19,190.00 | 19,190.00 | -0.21% | 234,041 |
| Apr 13, 2026 | 17,510.00 | 19,510.00 | 17,510.00 | 19,230.00 | 19,230.00 | 9.89% | 576,011 |
| Apr 10, 2026 | 17,010.00 | 17,800.00 | 16,960.00 | 17,500.00 | 17,500.00 | 4.60% | 259,462 |
| Apr 9, 2026 | 17,190.00 | 17,400.00 | 16,500.00 | 16,730.00 | 16,730.00 | -1.76% | 161,008 |
| Apr 8, 2026 | 17,700.00 | 17,700.00 | 16,660.00 | 17,030.00 | 17,030.00 | 2.04% | 261,723 |
| Apr 7, 2026 | 18,320.00 | 18,320.00 | 16,660.00 | 16,690.00 | 16,690.00 | -7.74% | 260,269 |
| Apr 6, 2026 | 18,110.00 | 18,880.00 | 18,000.00 | 18,090.00 | 18,090.00 | 0.89% | 179,403 |
| Apr 3, 2026 | 18,440.00 | 18,650.00 | 17,750.00 | 17,930.00 | 17,930.00 | 0.28% | 188,257 |
| Apr 2, 2026 | 18,500.00 | 19,570.00 | 17,700.00 | 17,880.00 | 17,880.00 | -4.69% | 435,439 |
| Apr 1, 2026 | 18,450.00 | 18,920.00 | 17,710.00 | 18,760.00 | 18,760.00 | 0.97% | 326,178 |
| Mar 31, 2026 | 18,820.00 | 19,220.00 | 18,250.00 | 18,580.00 | 18,580.00 | 2.54% | 704,417 |