DUKSAN TECHOPIA Co.,Ltd. (KOSDAQ:317330)
South Korea
· Delayed Price · Currency is KRW 24,950
+2,000 (8.71%)
At close: Apr 28, 2026
DUKSAN TECHOPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |