DK Tech CO., LTD (KOSDAQ:290550)
South Korea
· Delayed Price · Currency is KRW 7,240.00
-50.00 (-0.69%)
At close: Dec 5, 2025
DK Tech CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,280.00 | 7,310.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.69% | 73,729 |
| Dec 4, 2025 | 7,430.00 | 7,450.00 | 7,180.00 | 7,290.00 | 7,290.00 | -1.88% | 74,545 |
| Dec 3, 2025 | 7,330.00 | 7,480.00 | 7,330.00 | 7,430.00 | 7,430.00 | 1.09% | 112,581 |
| Dec 2, 2025 | 7,320.00 | 7,440.00 | 7,100.00 | 7,350.00 | 7,350.00 | -0.27% | 80,761 |
| Dec 1, 2025 | 7,410.00 | 7,490.00 | 7,270.00 | 7,370.00 | 7,370.00 | -0.41% | 71,906 |
| Nov 28, 2025 | 7,300.00 | 7,440.00 | 7,220.00 | 7,400.00 | 7,400.00 | 2.78% | 98,854 |
| Nov 27, 2025 | 7,000.00 | 7,290.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.71% | 148,715 |
| Nov 26, 2025 | 6,920.00 | 7,030.00 | 6,840.00 | 7,010.00 | 7,010.00 | 1.45% | 56,276 |
| Nov 25, 2025 | 6,830.00 | 7,010.00 | 6,790.00 | 6,910.00 | 6,910.00 | 1.62% | 94,910 |
| Nov 24, 2025 | 6,900.00 | 6,970.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.44% | 99,999 |
| Nov 21, 2025 | 6,800.00 | 7,020.00 | 6,780.00 | 6,830.00 | 6,830.00 | -3.26% | 94,742 |
| Nov 20, 2025 | 7,000.00 | 7,120.00 | 6,960.00 | 7,060.00 | 7,060.00 | 2.77% | 68,648 |
| Nov 19, 2025 | 7,000.00 | 7,020.00 | 6,790.00 | 6,870.00 | 6,870.00 | -0.43% | 92,163 |
| Nov 18, 2025 | 7,210.00 | 7,210.00 | 6,800.00 | 6,900.00 | 6,900.00 | -4.30% | 261,244 |
| Nov 17, 2025 | 7,910.00 | 7,950.00 | 7,050.00 | 7,210.00 | 7,210.00 | -8.62% | 1,108,903 |
| Nov 14, 2025 | 7,920.00 | 8,080.00 | 7,850.00 | 7,890.00 | 7,890.00 | -2.71% | 140,091 |
| Nov 13, 2025 | 8,290.00 | 8,290.00 | 7,970.00 | 8,110.00 | 8,110.00 | -2.29% | 201,147 |
| Nov 12, 2025 | 8,270.00 | 8,400.00 | 8,090.00 | 8,300.00 | 8,300.00 | - | 139,141 |
| Nov 11, 2025 | 8,550.00 | 8,700.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.92% | 267,280 |
| Nov 10, 2025 | 8,500.00 | 8,960.00 | 8,390.00 | 8,550.00 | 8,550.00 | 7.55% | 642,927 |
| Nov 7, 2025 | 8,200.00 | 8,380.00 | 7,860.00 | 7,950.00 | 7,950.00 | -7.02% | 398,615 |
| Nov 6, 2025 | 8,250.00 | 8,910.00 | 8,250.00 | 8,550.00 | 8,550.00 | 5.56% | 928,129 |
| Nov 5, 2025 | 8,200.00 | 8,650.00 | 7,900.00 | 8,100.00 | 8,100.00 | -3.57% | 802,770 |
| Nov 4, 2025 | 7,600.00 | 9,570.00 | 7,540.00 | 8,400.00 | 8,400.00 | 10.24% | 4,498,680 |
| Nov 3, 2025 | 7,600.00 | 7,750.00 | 7,470.00 | 7,620.00 | 7,620.00 | 0.13% | 70,063 |
| Oct 31, 2025 | 7,590.00 | 7,850.00 | 7,570.00 | 7,610.00 | 7,610.00 | 0.26% | 96,508 |
| Oct 30, 2025 | 7,920.00 | 7,920.00 | 7,570.00 | 7,590.00 | 7,590.00 | -4.17% | 88,984 |
| Oct 29, 2025 | 8,000.00 | 8,000.00 | 7,500.00 | 7,920.00 | 7,920.00 | 1.15% | 208,415 |
| Oct 28, 2025 | 7,870.00 | 8,120.00 | 7,700.00 | 7,830.00 | 7,830.00 | -0.25% | 170,173 |
| Oct 27, 2025 | 7,770.00 | 7,950.00 | 7,650.00 | 7,850.00 | 7,850.00 | 1.68% | 114,797 |
| Oct 24, 2025 | 7,660.00 | 7,780.00 | 7,560.00 | 7,720.00 | 7,720.00 | 1.45% | 53,132 |
| Oct 23, 2025 | 7,690.00 | 7,750.00 | 7,500.00 | 7,610.00 | 7,610.00 | -1.04% | 51,314 |
| Oct 22, 2025 | 7,650.00 | 7,740.00 | 7,430.00 | 7,690.00 | 7,690.00 | - | 79,685 |
| Oct 21, 2025 | 7,750.00 | 7,855.00 | 7,610.00 | 7,690.00 | 7,690.00 | 0.13% | 74,950 |
| Oct 20, 2025 | 7,700.00 | 7,700.00 | 7,350.00 | 7,680.00 | 7,680.00 | 1.45% | 79,362 |
| Oct 17, 2025 | 7,800.00 | 7,830.00 | 7,540.00 | 7,570.00 | 7,570.00 | -2.95% | 100,255 |
| Oct 16, 2025 | 7,770.00 | 8,000.00 | 7,690.00 | 7,800.00 | 7,800.00 | -0.64% | 116,896 |
| Oct 15, 2025 | 7,770.00 | 7,950.00 | 7,720.00 | 7,850.00 | 7,850.00 | 1.03% | 58,975 |
| Oct 14, 2025 | 7,980.00 | 8,230.00 | 7,660.00 | 7,770.00 | 7,770.00 | -2.14% | 142,283 |
| Oct 13, 2025 | 8,150.00 | 8,150.00 | 7,740.00 | 7,940.00 | 7,940.00 | -3.17% | 80,597 |
| Oct 10, 2025 | 8,260.00 | 8,460.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.24% | 67,133 |
| Oct 2, 2025 | 8,260.00 | 8,420.00 | 8,160.00 | 8,220.00 | 8,220.00 | -0.48% | 128,968 |
| Oct 1, 2025 | 8,330.00 | 8,400.00 | 8,170.00 | 8,260.00 | 8,260.00 | 0.12% | 73,923 |
| Sep 30, 2025 | 8,350.00 | 8,540.00 | 8,180.00 | 8,250.00 | 8,250.00 | -0.24% | 93,429 |
| Sep 29, 2025 | 8,470.00 | 8,470.00 | 8,100.00 | 8,270.00 | 8,270.00 | -0.36% | 71,286 |
| Sep 26, 2025 | 8,640.00 | 8,650.00 | 8,240.00 | 8,300.00 | 8,300.00 | -3.49% | 123,014 |
| Sep 25, 2025 | 8,650.00 | 8,890.00 | 8,530.00 | 8,600.00 | 8,600.00 | -1.94% | 84,068 |
| Sep 24, 2025 | 8,880.00 | 8,880.00 | 8,510.00 | 8,770.00 | 8,770.00 | -1.24% | 98,526 |
| Sep 23, 2025 | 9,270.00 | 9,280.00 | 8,800.00 | 8,880.00 | 8,880.00 | -2.95% | 186,575 |
| Sep 22, 2025 | 8,820.00 | 9,430.00 | 8,810.00 | 9,150.00 | 9,150.00 | 3.86% | 326,364 |
| Sep 19, 2025 | 8,920.00 | 8,980.00 | 8,400.00 | 8,810.00 | 8,810.00 | -1.89% | 113,192 |
| Sep 18, 2025 | 8,900.00 | 9,070.00 | 8,800.00 | 8,980.00 | 8,980.00 | 0.90% | 128,417 |
| Sep 17, 2025 | 8,980.00 | 9,070.00 | 8,790.00 | 8,900.00 | 8,900.00 | -1.00% | 147,373 |
| Sep 16, 2025 | 8,690.00 | 9,140.00 | 8,510.00 | 8,990.00 | 8,990.00 | 4.17% | 361,649 |
| Sep 15, 2025 | 8,590.00 | 8,770.00 | 8,440.00 | 8,630.00 | 8,630.00 | 1.89% | 139,994 |
| Sep 12, 2025 | 8,640.00 | 8,690.00 | 8,350.00 | 8,470.00 | 8,470.00 | -0.94% | 172,420 |
| Sep 11, 2025 | 8,600.00 | 8,670.00 | 8,260.00 | 8,550.00 | 8,550.00 | -0.58% | 144,816 |
| Sep 10, 2025 | 8,530.00 | 8,720.00 | 8,440.00 | 8,600.00 | 8,600.00 | 1.06% | 160,179 |
| Sep 9, 2025 | 8,330.00 | 8,570.00 | 8,330.00 | 8,510.00 | 8,510.00 | 2.16% | 135,158 |
| Sep 8, 2025 | 8,360.00 | 8,400.00 | 8,200.00 | 8,330.00 | 8,330.00 | -0.36% | 96,884 |
| Sep 5, 2025 | 8,460.00 | 8,520.00 | 8,340.00 | 8,360.00 | 8,360.00 | -1.30% | 97,492 |
| Sep 4, 2025 | 8,340.00 | 8,540.00 | 8,220.00 | 8,470.00 | 8,470.00 | 3.17% | 258,664 |
| Sep 3, 2025 | 8,340.00 | 8,430.00 | 8,130.00 | 8,210.00 | 8,210.00 | -1.32% | 121,725 |
| Sep 2, 2025 | 8,260.00 | 8,320.00 | 8,140.00 | 8,320.00 | 8,320.00 | 0.73% | 112,259 |
| Sep 1, 2025 | 8,110.00 | 8,280.00 | 8,020.00 | 8,260.00 | 8,260.00 | 1.72% | 162,408 |
| Aug 29, 2025 | 8,100.00 | 8,210.00 | 8,050.00 | 8,120.00 | 8,120.00 | 0.37% | 97,740 |
| Aug 28, 2025 | 8,100.00 | 8,310.00 | 8,030.00 | 8,090.00 | 8,090.00 | -0.37% | 157,014 |
| Aug 27, 2025 | 7,750.00 | 8,320.00 | 7,640.00 | 8,120.00 | 8,120.00 | 5.05% | 509,923 |
| Aug 26, 2025 | 7,620.00 | 7,770.00 | 7,550.00 | 7,730.00 | 7,730.00 | - | 47,217 |
| Aug 25, 2025 | 7,570.00 | 7,810.00 | 7,560.00 | 7,730.00 | 7,730.00 | 2.79% | 120,469 |
| Aug 22, 2025 | 7,370.00 | 7,550.00 | 7,320.00 | 7,520.00 | 7,520.00 | 2.04% | 72,767 |
| Aug 21, 2025 | 7,350.00 | 7,430.00 | 7,240.00 | 7,370.00 | 7,370.00 | -0.14% | 115,243 |
| Aug 20, 2025 | 7,460.00 | 7,580.00 | 7,270.00 | 7,380.00 | 7,380.00 | -2.89% | 245,174 |
| Aug 19, 2025 | 7,900.00 | 7,900.00 | 7,550.00 | 7,600.00 | 7,600.00 | -1.81% | 99,078 |
| Aug 18, 2025 | 7,890.00 | 7,910.00 | 7,730.00 | 7,740.00 | 7,740.00 | -1.90% | 105,250 |
| Aug 14, 2025 | 7,990.00 | 8,050.00 | 7,810.00 | 7,890.00 | 7,890.00 | -2.59% | 236,404 |
| Aug 13, 2025 | 7,760.00 | 8,320.00 | 7,750.00 | 8,100.00 | 8,100.00 | 3.32% | 709,393 |
| Aug 12, 2025 | 7,750.00 | 7,960.00 | 7,670.00 | 7,840.00 | 7,840.00 | -0.13% | 212,800 |
| Aug 11, 2025 | 7,650.00 | 8,030.00 | 7,650.00 | 7,850.00 | 7,850.00 | 3.70% | 691,646 |
| Aug 8, 2025 | 7,750.00 | 7,780.00 | 7,530.00 | 7,570.00 | 7,570.00 | -1.17% | 251,068 |
| Aug 7, 2025 | 7,890.00 | 8,020.00 | 7,640.00 | 7,660.00 | 7,660.00 | -0.26% | 698,483 |
| Aug 6, 2025 | 7,230.00 | 7,910.00 | 7,120.00 | 7,680.00 | 7,680.00 | 5.21% | 1,775,157 |
| Aug 5, 2025 | 7,260.00 | 8,410.00 | 7,220.00 | 7,300.00 | 7,300.00 | 4.43% | 12,320,620 |
| Aug 4, 2025 | 6,650.00 | 7,180.00 | 6,540.00 | 6,990.00 | 6,990.00 | 5.59% | 237,354 |
| Aug 1, 2025 | 6,960.00 | 6,970.00 | 6,610.00 | 6,620.00 | 6,620.00 | -5.56% | 92,072 |
| Jul 31, 2025 | 7,030.00 | 7,080.00 | 6,870.00 | 7,010.00 | 7,010.00 | 0.14% | 45,948 |
| Jul 30, 2025 | 6,830.00 | 7,040.00 | 6,810.00 | 7,000.00 | 7,000.00 | 3.40% | 74,429 |
| Jul 29, 2025 | 6,820.00 | 6,860.00 | 6,670.00 | 6,770.00 | 6,770.00 | -0.73% | 46,195 |
| Jul 28, 2025 | 6,860.00 | 6,940.00 | 6,770.00 | 6,820.00 | 6,820.00 | -0.58% | 90,891 |
| Jul 25, 2025 | 6,920.00 | 7,060.00 | 6,830.00 | 6,860.00 | 6,860.00 | -1.58% | 70,654 |
| Jul 24, 2025 | 7,120.00 | 7,190.00 | 6,920.00 | 6,970.00 | 6,970.00 | -1.55% | 119,408 |
| Jul 23, 2025 | 7,510.00 | 7,510.00 | 7,020.00 | 7,080.00 | 7,080.00 | -6.10% | 291,808 |
| Jul 22, 2025 | 7,250.00 | 7,890.00 | 7,110.00 | 7,540.00 | 7,540.00 | 6.20% | 1,041,929 |
| Jul 21, 2025 | 6,700.00 | 7,100.00 | 6,650.00 | 7,100.00 | 7,100.00 | 6.77% | 181,005 |
| Jul 18, 2025 | 6,650.00 | 6,750.00 | 6,620.00 | 6,650.00 | 6,650.00 | -0.30% | 46,566 |
| Jul 17, 2025 | 6,680.00 | 6,750.00 | 6,570.00 | 6,670.00 | 6,670.00 | -0.45% | 62,479 |
| Jul 16, 2025 | 6,740.00 | 6,810.00 | 6,610.00 | 6,700.00 | 6,700.00 | -1.03% | 65,500 |
| Jul 15, 2025 | 6,500.00 | 6,810.00 | 6,370.00 | 6,770.00 | 6,770.00 | 4.96% | 120,287 |
| Jul 14, 2025 | 6,510.00 | 6,510.00 | 5,990.00 | 6,450.00 | 6,450.00 | -0.77% | 132,103 |
| Jul 11, 2025 | 6,540.00 | 6,690.00 | 6,400.00 | 6,500.00 | 6,500.00 | -0.46% | 106,403 |