DUKSAN TECHOPIA Co.,Ltd. (KOSDAQ:317330)
South Korea · Delayed Price · Currency is KRW 25,200
+250 (1.00%)
At close: Apr 29, 2026
DUKSAN TECHOPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 424,843 |
| 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 |
| Mar 30, 2026 | 15,580.00 | 18,880.00 | 15,410.00 | 18,120.00 | 18,120.00 | 14.11% | 862,337 |
| Mar 27, 2026 | 15,250.00 | 16,170.00 | 15,060.00 | 15,880.00 | 15,880.00 | 1.73% | 71,742 |
| Mar 26, 2026 | 15,720.00 | 16,240.00 | 15,540.00 | 15,610.00 | 15,610.00 | -3.04% | 72,370 |
| Mar 25, 2026 | 15,310.00 | 16,440.00 | 15,280.00 | 16,100.00 | 16,100.00 | 6.69% | 95,832 |
| Mar 24, 2026 | 15,610.00 | 15,710.00 | 15,010.00 | 15,090.00 | 15,090.00 | -0.59% | 69,164 |
| Mar 23, 2026 | 15,440.00 | 15,450.00 | 14,970.00 | 15,180.00 | 15,180.00 | -4.29% | 93,855 |
| Mar 20, 2026 | 15,920.00 | 16,150.00 | 15,820.00 | 15,860.00 | 15,860.00 | -0.38% | 63,993 |
| Mar 19, 2026 | 15,890.00 | 16,090.00 | 15,830.00 | 15,920.00 | 15,920.00 | -2.87% | 57,049 |
| Mar 18, 2026 | 16,490.00 | 16,620.00 | 16,250.00 | 16,390.00 | 16,390.00 | 0.92% | 61,279 |
| Mar 17, 2026 | 16,490.00 | 16,690.00 | 16,230.00 | 16,240.00 | 16,240.00 | 0.68% | 77,743 |
| Mar 16, 2026 | 16,650.00 | 16,720.00 | 16,070.00 | 16,130.00 | 16,130.00 | -3.12% | 71,868 |
| Mar 13, 2026 | 16,390.00 | 16,810.00 | 16,280.00 | 16,650.00 | 16,650.00 | -2.63% | 59,646 |
| Mar 12, 2026 | 17,100.00 | 17,400.00 | 16,850.00 | 17,100.00 | 17,100.00 | -1.33% | 58,123 |
| Mar 11, 2026 | 17,640.00 | 17,950.00 | 17,010.00 | 17,330.00 | 17,330.00 | -1.53% | 88,347 |
| Mar 10, 2026 | 17,250.00 | 17,680.00 | 16,880.00 | 17,600.00 | 17,600.00 | 6.67% | 107,620 |
| Mar 9, 2026 | 16,710.00 | 17,380.00 | 16,020.00 | 16,500.00 | 16,500.00 | -7.25% | 164,733 |
| Mar 6, 2026 | 16,390.00 | 17,860.00 | 16,210.00 | 17,790.00 | 17,790.00 | 7.49% | 140,541 |
| Mar 5, 2026 | 15,790.00 | 16,860.00 | 15,500.00 | 16,550.00 | 16,550.00 | 15.49% | 164,447 |
| Mar 4, 2026 | 16,330.00 | 17,000.00 | 14,100.00 | 14,330.00 | 14,330.00 | -18.25% | 361,611 |
| Mar 3, 2026 | 18,650.00 | 18,840.00 | 17,530.00 | 17,530.00 | 17,530.00 | -7.88% | 240,878 |
| Feb 27, 2026 | 19,140.00 | 19,350.00 | 18,900.00 | 19,030.00 | 19,030.00 | -1.76% | 120,438 |
| Feb 26, 2026 | 19,910.00 | 20,300.00 | 19,310.00 | 19,370.00 | 19,370.00 | -1.37% | 196,822 |
| Feb 25, 2026 | 20,100.00 | 20,200.00 | 19,630.00 | 19,640.00 | 19,640.00 | -0.91% | 171,852 |
| Feb 24, 2026 | 19,360.00 | 20,300.00 | 19,330.00 | 19,820.00 | 19,820.00 | 2.80% | 253,281 |
| Feb 23, 2026 | 19,580.00 | 19,900.00 | 19,260.00 | 19,280.00 | 19,280.00 | 0.63% | 183,892 |
| Feb 20, 2026 | 19,620.00 | 19,630.00 | 19,150.00 | 19,160.00 | 19,160.00 | -2.69% | 123,051 |
| Feb 19, 2026 | 19,170.00 | 19,780.00 | 19,170.00 | 19,690.00 | 19,690.00 | 4.24% | 181,632 |