DUKSAN TECHOPIA Co.,Ltd. (KOSDAQ:317330)
South Korea
· Delayed Price · Currency is KRW 17,790
+1,240 (7.49%)
At close: Mar 6, 2026
DUKSAN TECHOPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 19,190.00 | 19,250.00 | 18,800.00 | 18,890.00 | 18,890.00 | -2.73% | 89,736 |
| Feb 12, 2026 | 19,500.00 | 19,880.00 | 19,260.00 | 19,420.00 | 19,420.00 | 1.09% | 115,892 |
| Feb 11, 2026 | 19,340.00 | 19,750.00 | 19,010.00 | 19,210.00 | 19,210.00 | 0.26% | 132,006 |
| Feb 10, 2026 | 19,580.00 | 20,150.00 | 19,100.00 | 19,160.00 | 19,160.00 | -2.04% | 169,090 |
| Feb 9, 2026 | 18,840.00 | 19,630.00 | 18,690.00 | 19,560.00 | 19,560.00 | 7.35% | 212,285 |
| Feb 6, 2026 | 18,150.00 | 18,600.00 | 17,700.00 | 18,220.00 | 18,220.00 | -3.55% | 167,017 |
| Feb 5, 2026 | 19,670.00 | 19,740.00 | 18,770.00 | 18,890.00 | 18,890.00 | -5.55% | 227,734 |
| Feb 4, 2026 | 19,910.00 | 20,400.00 | 19,610.00 | 20,000.00 | 20,000.00 | 0.10% | 239,259 |
| Feb 3, 2026 | 19,030.00 | 20,100.00 | 19,030.00 | 19,980.00 | 19,980.00 | 7.88% | 311,569 |
| Feb 2, 2026 | 18,970.00 | 20,050.00 | 18,320.00 | 18,520.00 | 18,520.00 | -5.85% | 262,012 |
| Jan 30, 2026 | 19,900.00 | 20,900.00 | 19,650.00 | 19,670.00 | 19,670.00 | -1.50% | 551,848 |
| Jan 29, 2026 | 20,600.00 | 20,600.00 | 18,860.00 | 19,970.00 | 19,970.00 | 0.55% | 392,120 |
| Jan 28, 2026 | 19,200.00 | 20,100.00 | 18,810.00 | 19,860.00 | 19,860.00 | 4.64% | 496,728 |
| Jan 27, 2026 | 18,860.00 | 19,160.00 | 18,630.00 | 18,980.00 | 18,980.00 | -1.50% | 217,569 |
| Jan 26, 2026 | 18,570.00 | 19,480.00 | 18,150.00 | 19,270.00 | 19,270.00 | 6.29% | 406,216 |
| Jan 23, 2026 | 19,010.00 | 19,040.00 | 17,850.00 | 18,130.00 | 18,130.00 | 0.17% | 265,303 |
| Jan 22, 2026 | 17,050.00 | 18,110.00 | 16,830.00 | 18,100.00 | 18,100.00 | 7.16% | 436,667 |
| Jan 21, 2026 | 16,520.00 | 16,930.00 | 16,140.00 | 16,890.00 | 16,890.00 | -0.71% | 131,534 |
| Jan 20, 2026 | 16,850.00 | 17,300.00 | 16,440.00 | 17,010.00 | 17,010.00 | 3.97% | 247,866 |
| Jan 19, 2026 | 15,030.00 | 16,380.00 | 14,920.00 | 16,360.00 | 16,360.00 | 7.92% | 236,530 |
| Jan 16, 2026 | 15,600.00 | 15,650.00 | 15,130.00 | 15,160.00 | 15,160.00 | -2.63% | 116,651 |
| Jan 15, 2026 | 15,500.00 | 15,570.00 | 15,230.00 | 15,570.00 | 15,570.00 | 0.13% | 101,639 |
| Jan 14, 2026 | 16,180.00 | 16,180.00 | 15,460.00 | 15,550.00 | 15,550.00 | -2.69% | 94,072 |
| Jan 13, 2026 | 15,730.00 | 15,980.00 | 15,460.00 | 15,980.00 | 15,980.00 | 2.57% | 97,590 |
| Jan 12, 2026 | 15,540.00 | 15,940.00 | 15,370.00 | 15,580.00 | 15,580.00 | 2.16% | 96,838 |
| Jan 9, 2026 | 15,860.00 | 15,950.00 | 15,180.00 | 15,250.00 | 15,250.00 | -3.79% | 143,050 |
| Jan 8, 2026 | 16,310.00 | 16,320.00 | 15,850.00 | 15,850.00 | 15,850.00 | -4.29% | 181,269 |
| Jan 7, 2026 | 17,210.00 | 17,300.00 | 16,450.00 | 16,560.00 | 16,560.00 | -3.16% | 91,129 |
| Jan 6, 2026 | 17,480.00 | 17,550.00 | 17,000.00 | 17,100.00 | 17,100.00 | -1.50% | 84,323 |
| Jan 5, 2026 | 16,590.00 | 17,490.00 | 16,480.00 | 17,360.00 | 17,360.00 | 4.70% | 135,980 |
| Jan 2, 2026 | 16,920.00 | 16,920.00 | 16,180.00 | 16,580.00 | 16,580.00 | -2.01% | 102,863 |
| Dec 30, 2025 | 17,060.00 | 17,100.00 | 16,790.00 | 16,920.00 | 16,920.00 | -1.57% | 86,741 |
| Dec 29, 2025 | 17,220.00 | 17,350.00 | 17,110.00 | 17,190.00 | 17,190.00 | -1.55% | 70,117 |
| Dec 26, 2025 | 17,920.00 | 17,920.00 | 17,410.00 | 17,460.00 | 17,460.00 | -2.13% | 61,207 |
| Dec 24, 2025 | 18,150.00 | 18,270.00 | 17,660.00 | 17,840.00 | 17,840.00 | 0.11% | 58,535 |
| Dec 23, 2025 | 18,180.00 | 18,330.00 | 17,740.00 | 17,820.00 | 17,820.00 | -2.09% | 54,524 |
| Dec 22, 2025 | 17,610.00 | 18,510.00 | 17,500.00 | 18,200.00 | 18,200.00 | 4.54% | 91,118 |
| Dec 19, 2025 | 17,610.00 | 17,640.00 | 16,990.00 | 17,410.00 | 17,410.00 | - | 80,317 |
| Dec 18, 2025 | 17,630.00 | 17,900.00 | 17,410.00 | 17,410.00 | 17,410.00 | -4.55% | 94,372 |
| Dec 17, 2025 | 18,680.00 | 18,800.00 | 18,150.00 | 18,240.00 | 18,240.00 | -1.51% | 71,742 |
| Dec 16, 2025 | 19,430.00 | 19,490.00 | 18,400.00 | 18,520.00 | 18,520.00 | -5.27% | 146,741 |
| Dec 15, 2025 | 19,700.00 | 20,050.00 | 19,250.00 | 19,550.00 | 19,550.00 | -5.56% | 134,780 |
| Dec 12, 2025 | 19,980.00 | 20,700.00 | 19,500.00 | 20,700.00 | 20,700.00 | 3.92% | 127,224 |
| Dec 11, 2025 | 20,200.00 | 20,450.00 | 19,560.00 | 19,920.00 | 19,920.00 | -0.90% | 383,528 |
| Dec 10, 2025 | 21,150.00 | 21,200.00 | 20,000.00 | 20,100.00 | 20,100.00 | -3.60% | 113,613 |
| Dec 9, 2025 | 20,300.00 | 20,950.00 | 20,250.00 | 20,850.00 | 20,850.00 | 0.48% | 126,562 |
| Dec 8, 2025 | 20,100.00 | 20,850.00 | 19,510.00 | 20,750.00 | 20,750.00 | 3.23% | 177,457 |
| Dec 5, 2025 | 20,600.00 | 20,900.00 | 19,930.00 | 20,100.00 | 20,100.00 | -2.90% | 119,193 |
| Dec 4, 2025 | 21,500.00 | 21,500.00 | 20,500.00 | 20,700.00 | 20,700.00 | -2.13% | 111,307 |
| Dec 3, 2025 | 21,850.00 | 21,900.00 | 21,000.00 | 21,150.00 | 21,150.00 | 1.20% | 150,666 |
| Dec 2, 2025 | 20,950.00 | 21,400.00 | 20,400.00 | 20,900.00 | 20,900.00 | -2.34% | 163,803 |
| Dec 1, 2025 | 21,050.00 | 21,900.00 | 20,500.00 | 21,400.00 | 21,400.00 | -0.47% | 297,350 |
| Nov 28, 2025 | 18,800.00 | 21,750.00 | 18,710.00 | 21,500.00 | 21,500.00 | 20.99% | 751,099 |
| Nov 27, 2025 | 18,230.00 | 18,260.00 | 17,760.00 | 17,770.00 | 17,770.00 | -0.67% | 46,207 |
| Nov 26, 2025 | 17,500.00 | 17,940.00 | 17,430.00 | 17,890.00 | 17,890.00 | 3.41% | 60,335 |
| Nov 25, 2025 | 17,810.00 | 17,980.00 | 17,210.00 | 17,300.00 | 17,300.00 | -1.42% | 51,314 |
| Nov 24, 2025 | 17,890.00 | 18,720.00 | 17,300.00 | 17,550.00 | 17,550.00 | -0.85% | 56,633 |
| Nov 21, 2025 | 18,150.00 | 18,190.00 | 17,650.00 | 17,700.00 | 17,700.00 | -6.79% | 118,249 |
| Nov 20, 2025 | 19,770.00 | 19,940.00 | 18,810.00 | 18,990.00 | 18,990.00 | -3.51% | 175,540 |
| Nov 19, 2025 | 19,850.00 | 20,300.00 | 19,270.00 | 19,680.00 | 19,680.00 | 1.65% | 239,374 |
| Nov 18, 2025 | 19,310.00 | 19,740.00 | 18,720.00 | 19,360.00 | 19,360.00 | 3.97% | 198,074 |
| Nov 17, 2025 | 19,380.00 | 19,410.00 | 18,610.00 | 18,620.00 | 18,620.00 | -3.32% | 107,552 |
| Nov 14, 2025 | 19,820.00 | 19,960.00 | 19,200.00 | 19,260.00 | 19,260.00 | -5.12% | 121,121 |
| Nov 13, 2025 | 20,100.00 | 20,750.00 | 19,870.00 | 20,300.00 | 20,300.00 | 1.00% | 81,975 |
| Nov 12, 2025 | 20,400.00 | 20,450.00 | 19,800.00 | 20,100.00 | 20,100.00 | 0.80% | 80,324 |
| Nov 11, 2025 | 20,050.00 | 20,900.00 | 19,600.00 | 19,940.00 | 19,940.00 | 0.61% | 156,224 |
| Nov 10, 2025 | 19,600.00 | 19,880.00 | 19,210.00 | 19,820.00 | 19,820.00 | 0.97% | 133,954 |
| Nov 7, 2025 | 19,960.00 | 20,400.00 | 19,200.00 | 19,630.00 | 19,630.00 | -4.71% | 153,469 |
| Nov 6, 2025 | 21,200.00 | 21,350.00 | 20,500.00 | 20,600.00 | 20,600.00 | - | 92,904 |
| Nov 5, 2025 | 20,650.00 | 21,100.00 | 19,750.00 | 20,600.00 | 20,600.00 | -2.83% | 194,113 |
| Nov 4, 2025 | 22,200.00 | 22,500.00 | 21,200.00 | 21,200.00 | 21,200.00 | -1.40% | 209,717 |
| Nov 3, 2025 | 21,100.00 | 21,700.00 | 20,900.00 | 21,500.00 | 21,500.00 | 3.37% | 185,735 |
| Oct 31, 2025 | 21,000.00 | 21,700.00 | 20,500.00 | 20,800.00 | 20,800.00 | -2.12% | 196,765 |
| Oct 30, 2025 | 22,450.00 | 22,800.00 | 21,250.00 | 21,250.00 | 21,250.00 | -7.41% | 317,108 |
| Oct 29, 2025 | 23,350.00 | 23,800.00 | 22,700.00 | 22,950.00 | 22,950.00 | -3.57% | 266,338 |
| Oct 28, 2025 | 23,900.00 | 23,950.00 | 22,950.00 | 23,800.00 | 23,800.00 | -1.86% | 288,566 |
| Oct 27, 2025 | 25,000.00 | 25,050.00 | 22,750.00 | 24,250.00 | 24,250.00 | 0.41% | 486,435 |
| Oct 24, 2025 | 24,200.00 | 24,300.00 | 23,200.00 | 24,150.00 | 24,150.00 | 2.77% | 452,770 |
| Oct 23, 2025 | 23,600.00 | 24,500.00 | 22,850.00 | 23,500.00 | 23,500.00 | 3.75% | 882,566 |
| Oct 22, 2025 | 21,350.00 | 22,650.00 | 20,100.00 | 22,650.00 | 22,650.00 | 15.27% | 806,211 |
| Oct 21, 2025 | 19,020.00 | 20,600.00 | 18,580.00 | 19,650.00 | 19,650.00 | 4.47% | 519,586 |
| Oct 20, 2025 | 18,840.00 | 18,990.00 | 18,130.00 | 18,810.00 | 18,810.00 | -1.00% | 179,793 |
| Oct 17, 2025 | 18,560.00 | 19,250.00 | 18,000.00 | 19,000.00 | 19,000.00 | 3.94% | 410,952 |
| Oct 16, 2025 | 17,360.00 | 18,350.00 | 17,310.00 | 18,280.00 | 18,280.00 | 5.36% | 201,493 |
| Oct 15, 2025 | 17,680.00 | 17,680.00 | 17,160.00 | 17,350.00 | 17,350.00 | -1.42% | 71,308 |
| Oct 14, 2025 | 17,250.00 | 18,060.00 | 16,850.00 | 17,600.00 | 17,600.00 | 2.15% | 179,425 |
| Oct 13, 2025 | 16,490.00 | 17,310.00 | 16,200.00 | 17,230.00 | 17,230.00 | 2.26% | 91,908 |
| Oct 10, 2025 | 17,070.00 | 17,070.00 | 16,630.00 | 16,850.00 | 16,850.00 | 0.60% | 70,549 |
| Oct 2, 2025 | 16,720.00 | 17,280.00 | 16,720.00 | 16,750.00 | 16,750.00 | 0.84% | 71,812 |