DK Tech CO., LTD (KOSDAQ:290550)
South Korea
· Delayed Price · Currency is KRW 23,850
-2,450 (-9.32%)
At close: Apr 28, 2026
DK Tech CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26,950.00 | 26,950.00 | 23,850.00 | 23,850.00 | 23,850.00 | -9.32% | 808,827 |
| Apr 27, 2026 | 27,000.00 | 28,500.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.50% | 861,334 |
| Apr 24, 2026 | 25,500.00 | 27,350.00 | 24,550.00 | 26,700.00 | 26,700.00 | 6.16% | 473,995 |
| Apr 23, 2026 | 26,500.00 | 27,050.00 | 24,650.00 | 25,150.00 | 25,150.00 | -4.01% | 658,508 |
| Apr 22, 2026 | 24,150.00 | 26,700.00 | 24,050.00 | 26,200.00 | 26,200.00 | 8.49% | 620,590 |
| Apr 21, 2026 | 24,700.00 | 25,400.00 | 23,700.00 | 24,150.00 | 24,150.00 | -1.43% | 447,543 |
| Apr 20, 2026 | 25,100.00 | 25,450.00 | 24,100.00 | 24,500.00 | 24,500.00 | -1.41% | 427,878 |
| Apr 17, 2026 | 23,600.00 | 25,100.00 | 23,200.00 | 24,850.00 | 24,850.00 | 5.30% | 567,581 |
| Apr 16, 2026 | 22,400.00 | 24,400.00 | 22,050.00 | 23,600.00 | 23,600.00 | 6.07% | 589,445 |
| Apr 15, 2026 | 19,900.00 | 22,750.00 | 19,740.00 | 22,250.00 | 22,250.00 | 12.20% | 785,236 |
| Apr 14, 2026 | 19,400.00 | 20,650.00 | 19,240.00 | 19,830.00 | 19,830.00 | 2.75% | 471,742 |
| Apr 13, 2026 | 18,850.00 | 19,500.00 | 18,310.00 | 19,300.00 | 19,300.00 | -0.21% | 418,878 |
| Apr 10, 2026 | 18,600.00 | 19,500.00 | 18,300.00 | 19,340.00 | 19,340.00 | 5.68% | 384,181 |
| Apr 9, 2026 | 18,390.00 | 19,690.00 | 18,070.00 | 18,300.00 | 18,300.00 | -0.16% | 399,769 |
| Apr 8, 2026 | 17,510.00 | 18,490.00 | 17,510.00 | 18,330.00 | 18,330.00 | 7.01% | 625,699 |
| Apr 7, 2026 | 17,750.00 | 18,680.00 | 16,450.00 | 17,130.00 | 17,130.00 | -3.27% | 502,675 |
| Apr 6, 2026 | 17,930.00 | 18,950.00 | 17,500.00 | 17,710.00 | 17,710.00 | -1.23% | 431,529 |
| Apr 3, 2026 | 18,060.00 | 19,440.00 | 17,870.00 | 17,930.00 | 17,930.00 | -0.55% | 432,369 |
| Apr 2, 2026 | 18,840.00 | 19,270.00 | 17,390.00 | 18,030.00 | 18,030.00 | -1.53% | 516,286 |
| Apr 1, 2026 | 18,420.00 | 19,000.00 | 17,950.00 | 18,310.00 | 18,310.00 | 3.62% | 340,284 |
| Mar 31, 2026 | 17,960.00 | 19,130.00 | 17,580.00 | 17,670.00 | 17,670.00 | -2.91% | 339,108 |
| Mar 30, 2026 | 18,860.00 | 18,860.00 | 17,590.00 | 18,200.00 | 18,200.00 | -3.50% | 406,271 |
| Mar 27, 2026 | 18,840.00 | 19,600.00 | 18,280.00 | 18,860.00 | 18,860.00 | 0.11% | 601,124 |
| Mar 26, 2026 | 20,500.00 | 20,700.00 | 18,460.00 | 18,840.00 | 18,840.00 | -7.65% | 645,053 |
| Mar 25, 2026 | 20,700.00 | 21,600.00 | 19,940.00 | 20,400.00 | 20,400.00 | 2.51% | 696,253 |
| Mar 24, 2026 | 21,000.00 | 21,950.00 | 19,020.00 | 19,900.00 | 19,900.00 | 1.38% | 931,615 |
| Mar 23, 2026 | 21,300.00 | 21,650.00 | 19,500.00 | 19,630.00 | 19,630.00 | -9.95% | 743,304 |
| Mar 20, 2026 | 19,890.00 | 22,850.00 | 19,630.00 | 21,800.00 | 21,800.00 | 11.85% | 1,552,010 |
| Mar 19, 2026 | 18,450.00 | 19,620.00 | 18,230.00 | 19,490.00 | 19,490.00 | 3.18% | 480,139 |
| Mar 18, 2026 | 18,000.00 | 19,150.00 | 17,920.00 | 18,890.00 | 18,890.00 | 4.94% | 463,114 |
| Mar 17, 2026 | 19,100.00 | 19,380.00 | 18,000.00 | 18,000.00 | 18,000.00 | -5.26% | 700,297 |
| Mar 16, 2026 | 18,770.00 | 19,810.00 | 18,750.00 | 19,000.00 | 19,000.00 | 2.48% | 761,946 |
| Mar 13, 2026 | 18,300.00 | 19,000.00 | 17,620.00 | 18,540.00 | 18,540.00 | 1.87% | 605,983 |
| Mar 12, 2026 | 18,900.00 | 19,900.00 | 17,960.00 | 18,200.00 | 18,200.00 | -3.86% | 873,061 |
| Mar 11, 2026 | 17,740.00 | 19,670.00 | 17,740.00 | 18,930.00 | 18,930.00 | 8.17% | 1,739,207 |
| Mar 10, 2026 | 14,740.00 | 17,840.00 | 14,680.00 | 17,500.00 | 17,500.00 | 22.89% | 1,863,229 |
| Mar 9, 2026 | 14,050.00 | 14,500.00 | 13,550.00 | 14,240.00 | 14,240.00 | -3.00% | 855,724 |
| Mar 6, 2026 | 11,910.00 | 14,900.00 | 11,910.00 | 14,680.00 | 14,680.00 | 20.33% | 2,445,595 |
| Mar 5, 2026 | 10,950.00 | 12,610.00 | 10,900.00 | 12,200.00 | 12,200.00 | 19.26% | 940,680 |
| Mar 4, 2026 | 11,920.00 | 12,080.00 | 10,110.00 | 10,230.00 | 10,230.00 | -15.80% | 1,404,289 |
| Mar 3, 2026 | 11,090.00 | 12,580.00 | 10,900.00 | 12,150.00 | 12,150.00 | 7.62% | 1,833,731 |
| Feb 27, 2026 | 11,200.00 | 11,630.00 | 11,040.00 | 11,290.00 | 11,290.00 | -1.05% | 711,973 |
| Feb 26, 2026 | 12,240.00 | 12,240.00 | 11,380.00 | 11,410.00 | 11,410.00 | -6.09% | 844,924 |
| Feb 25, 2026 | 12,330.00 | 12,410.00 | 11,900.00 | 12,150.00 | 12,150.00 | -2.64% | 868,621 |
| Feb 24, 2026 | 11,840.00 | 13,650.00 | 11,530.00 | 12,480.00 | 12,480.00 | 4.17% | 6,914,052 |
| Feb 23, 2026 | 12,150.00 | 12,430.00 | 11,420.00 | 11,980.00 | 11,980.00 | 9.21% | 2,764,161 |
| Feb 20, 2026 | 10,820.00 | 11,630.00 | 10,420.00 | 10,970.00 | 10,970.00 | 1.57% | 1,264,445 |
| Feb 19, 2026 | 10,900.00 | 10,970.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1.60% | 300,661 |
| Feb 13, 2026 | 11,240.00 | 11,390.00 | 10,630.00 | 10,630.00 | 10,630.00 | -7.40% | 566,804 |
| Feb 12, 2026 | 11,750.00 | 11,820.00 | 11,210.00 | 11,480.00 | 11,480.00 | -2.30% | 603,254 |
| Feb 11, 2026 | 11,320.00 | 11,850.00 | 11,080.00 | 11,750.00 | 11,750.00 | 4.07% | 560,277 |
| Feb 10, 2026 | 11,600.00 | 11,750.00 | 11,140.00 | 11,290.00 | 11,290.00 | -3.09% | 639,534 |
| Feb 9, 2026 | 10,950.00 | 11,750.00 | 10,940.00 | 11,650.00 | 11,650.00 | 10.32% | 1,266,022 |
| Feb 6, 2026 | 10,790.00 | 10,930.00 | 10,320.00 | 10,560.00 | 10,560.00 | -4.00% | 992,251 |
| Feb 5, 2026 | 11,090.00 | 11,590.00 | 10,770.00 | 11,000.00 | 11,000.00 | -3.51% | 1,259,949 |
| Feb 4, 2026 | 10,100.00 | 11,740.00 | 10,060.00 | 11,400.00 | 11,400.00 | 10.57% | 1,715,980 |
| Feb 3, 2026 | 9,710.00 | 10,340.00 | 9,710.00 | 10,310.00 | 10,310.00 | 6.51% | 527,498 |
| Feb 2, 2026 | 9,540.00 | 9,940.00 | 9,330.00 | 9,680.00 | 9,680.00 | -2.02% | 374,488 |
| Jan 30, 2026 | 10,070.00 | 10,190.00 | 9,560.00 | 9,880.00 | 9,880.00 | -1.89% | 800,207 |
| Jan 29, 2026 | 8,870.00 | 10,190.00 | 8,730.00 | 10,070.00 | 10,070.00 | 14.17% | 1,715,346 |
| Jan 28, 2026 | 8,800.00 | 9,230.00 | 8,490.00 | 8,820.00 | 8,820.00 | -0.68% | 882,694 |
| Jan 27, 2026 | 8,610.00 | 9,470.00 | 8,340.00 | 8,880.00 | 8,880.00 | -1.77% | 2,126,738 |
| Jan 26, 2026 | 7,230.00 | 9,220.00 | 7,230.00 | 9,040.00 | 9,040.00 | 25.56% | 3,182,671 |
| Jan 23, 2026 | 6,930.00 | 7,310.00 | 6,850.00 | 7,200.00 | 7,200.00 | 4.20% | 179,762 |
| Jan 22, 2026 | 6,840.00 | 6,950.00 | 6,820.00 | 6,910.00 | 6,910.00 | 1.32% | 62,626 |
| Jan 21, 2026 | 6,900.00 | 6,910.00 | 6,710.00 | 6,820.00 | 6,820.00 | -2.29% | 105,822 |
| Jan 20, 2026 | 7,020.00 | 7,020.00 | 6,780.00 | 6,980.00 | 6,980.00 | -0.14% | 60,444 |
| Jan 19, 2026 | 6,920.00 | 6,990.00 | 6,810.00 | 6,990.00 | 6,990.00 | 1.01% | 69,691 |
| Jan 16, 2026 | 7,000.00 | 7,010.00 | 6,850.00 | 6,920.00 | 6,920.00 | -0.86% | 60,090 |
| Jan 15, 2026 | 6,910.00 | 6,980.00 | 6,830.00 | 6,980.00 | 6,980.00 | 1.01% | 51,734 |
| Jan 14, 2026 | 6,970.00 | 7,000.00 | 6,830.00 | 6,910.00 | 6,910.00 | -0.86% | 49,798 |
| Jan 13, 2026 | 7,040.00 | 7,240.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.71% | 90,947 |
| Jan 12, 2026 | 6,830.00 | 7,040.00 | 6,830.00 | 7,020.00 | 7,020.00 | 2.93% | 71,835 |
| Jan 9, 2026 | 6,700.00 | 6,850.00 | 6,680.00 | 6,820.00 | 6,820.00 | 1.79% | 45,385 |
| Jan 8, 2026 | 6,770.00 | 6,840.00 | 6,660.00 | 6,700.00 | 6,700.00 | -1.03% | 60,231 |
| Jan 7, 2026 | 7,030.00 | 7,060.00 | 6,730.00 | 6,770.00 | 6,770.00 | -3.70% | 152,764 |
| Jan 6, 2026 | 7,020.00 | 7,050.00 | 6,950.00 | 7,030.00 | 7,030.00 | 0.14% | 46,032 |
| Jan 5, 2026 | 7,080.00 | 7,210.00 | 6,950.00 | 7,020.00 | 7,020.00 | -0.85% | 81,946 |
| Jan 2, 2026 | 6,870.00 | 7,100.00 | 6,870.00 | 7,080.00 | 7,080.00 | 3.21% | 61,434 |
| Dec 30, 2025 | 6,900.00 | 6,940.00 | 6,830.00 | 6,860.00 | 6,860.00 | 0.29% | 31,379 |
| Dec 29, 2025 | 6,780.00 | 7,000.00 | 6,780.00 | 6,840.00 | 6,840.00 | 0.29% | 70,608 |
| Dec 26, 2025 | 6,860.00 | 6,940.00 | 6,770.00 | 6,820.00 | 6,820.00 | -0.58% | 108,081 |
| Dec 24, 2025 | 6,960.00 | 7,000.00 | 6,850.00 | 6,860.00 | 6,860.00 | -1.58% | 70,712 |
| Dec 23, 2025 | 7,140.00 | 7,140.00 | 6,940.00 | 6,970.00 | 6,970.00 | -2.11% | 67,776 |
| Dec 22, 2025 | 7,150.00 | 7,150.00 | 6,950.00 | 7,120.00 | 7,120.00 | 1.42% | 34,865 |
| Dec 19, 2025 | 7,010.00 | 7,020.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.57% | 53,861 |
| Dec 18, 2025 | 7,050.00 | 7,050.00 | 6,930.00 | 6,980.00 | 6,980.00 | -1.55% | 32,180 |
| Dec 17, 2025 | 7,040.00 | 7,140.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.85% | 30,258 |
| Dec 16, 2025 | 7,140.00 | 7,140.00 | 6,980.00 | 7,030.00 | 7,030.00 | -2.36% | 89,630 |
| Dec 15, 2025 | 7,120.00 | 7,250.00 | 7,120.00 | 7,200.00 | 7,200.00 | -2.04% | 51,319 |
| Dec 12, 2025 | 7,300.00 | 7,350.00 | 7,220.00 | 7,350.00 | 7,350.00 | -0.14% | 41,333 |
| Dec 11, 2025 | 7,350.00 | 7,440.00 | 7,300.00 | 7,360.00 | 7,360.00 | 1.38% | 48,917 |
| Dec 10, 2025 | 7,350.00 | 7,540.00 | 7,260.00 | 7,260.00 | 7,260.00 | -1.09% | 76,128 |
| Dec 9, 2025 | 7,260.00 | 7,350.00 | 7,200.00 | 7,340.00 | 7,340.00 | 1.10% | 77,647 |
| Dec 8, 2025 | 7,400.00 | 7,400.00 | 7,120.00 | 7,260.00 | 7,260.00 | 0.28% | 73,671 |
| 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 |