DK Tech Co., Ltd. 290550
KRX · South Korea · Electronic Technology
KRW 24,050.00+2,000.00 (+9.07%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 24,000.00 | +8.84% | KRW 22,500.00 | KRW 24,150.00 | KRW 22,050.00 | 424.97K |
| 2026-10-01 | KRW 22,050.00 | +2.32% | KRW 21,400.00 | KRW 22,100.00 | KRW 21,250.00 | 236.99K |
| 2026-09-30 | KRW 21,550.00 | -4.65% | KRW 22,600.00 | KRW 22,650.00 | KRW 21,150.00 | 384.80K |
| 2026-09-29 | KRW 22,600.00 | +2.03% | KRW 22,300.00 | KRW 22,750.00 | KRW 21,900.00 | 263.54K |
| 2026-09-28 | KRW 22,150.00 | -0.67% | KRW 22,300.00 | KRW 22,650.00 | KRW 21,700.00 | 259.01K |
| 2026-09-23 | KRW 22,300.00 | +4.45% | KRW 21,500.00 | KRW 22,450.00 | KRW 21,350.00 | 235.26K |
| 2026-09-22 | KRW 21,350.00 | -1.61% | KRW 21,700.00 | KRW 22,100.00 | KRW 21,250.00 | 291.92K |
| 2026-09-21 | KRW 21,700.00 | +2.36% | KRW 21,250.00 | KRW 22,450.00 | KRW 20,700.00 | 429.06K |
| 2026-09-18 | KRW 21,200.00 | +13.25% | KRW 19,490.00 | KRW 21,650.00 | KRW 19,230.00 | 876.85K |
| 2026-09-17 | KRW 18,720.00 | +11.10% | KRW 16,850.00 | KRW 19,230.00 | KRW 16,780.00 | 701.48K |
| 2026-09-16 | KRW 16,850.00 | -1.98% | KRW 17,150.00 | KRW 17,900.00 | KRW 16,670.00 | 337.48K |
| 2026-09-15 | KRW 17,190.00 | +7.57% | KRW 15,810.00 | KRW 17,850.00 | KRW 15,730.00 | 595.45K |
| 2026-09-14 | KRW 15,980.00 | +1.20% | KRW 15,610.00 | KRW 16,840.00 | KRW 15,130.00 | 312.92K |
| 2026-09-11 | KRW 15,790.00 | -0.19% | KRW 15,650.00 | KRW 15,950.00 | KRW 15,500.00 | 146.04K |
| 2026-09-10 | KRW 15,820.00 | +0.32% | KRW 15,600.00 | KRW 16,170.00 | KRW 15,530.00 | 212.25K |
| 2026-09-09 | KRW 15,770.00 | +5.13% | KRW 15,190.00 | KRW 16,270.00 | KRW 15,150.00 | 367.07K |
| 2026-09-08 | KRW 15,000.00 | -6.48% | KRW 16,040.00 | KRW 16,040.00 | KRW 15,000.00 | 395.68K |
| 2026-09-07 | KRW 16,040.00 | -4.52% | KRW 17,340.00 | KRW 17,600.00 | KRW 15,830.00 | 417.26K |
| 2026-09-04 | KRW 16,800.00 | +16.67% | KRW 14,460.00 | KRW 17,080.00 | KRW 14,460.00 | 663.27K |
| 2026-09-03 | KRW 14,400.00 | -7.40% | KRW 15,800.00 | KRW 15,800.00 | KRW 14,370.00 | 362.64K |
| 2026-09-02 | KRW 15,550.00 | -7.66% | KRW 16,180.00 | KRW 16,390.00 | KRW 15,320.00 | 303.12K |
| 2026-09-01 | KRW 16,840.00 | +2.06% | KRW 17,110.00 | KRW 17,470.00 | KRW 16,600.00 | 541.06K |
| 2026-08-31 | KRW 16,500.00 | +7.77% | KRW 14,920.00 | KRW 16,600.00 | KRW 14,640.00 | 349.02K |
| 2026-08-28 | KRW 15,310.00 | -1.23% | KRW 15,360.00 | KRW 15,870.00 | KRW 15,110.00 | 211.02K |
| 2026-08-27 | KRW 15,500.00 | -1.27% | KRW 15,650.00 | KRW 15,740.00 | KRW 15,090.00 | 246.97K |
| 2026-08-26 | KRW 15,700.00 | -0.63% | KRW 15,700.00 | KRW 16,290.00 | KRW 15,220.00 | 432.71K |
| 2026-08-25 | KRW 15,800.00 | -1.99% | KRW 15,970.00 | KRW 15,990.00 | KRW 14,380.00 | 411.01K |
| 2026-08-24 | KRW 16,120.00 | +1.70% | KRW 15,850.00 | KRW 18,740.00 | KRW 15,520.00 | 1.43M |
| 2026-08-21 | KRW 15,850.00 | -6.76% | KRW 16,900.00 | KRW 16,960.00 | KRW 15,520.00 | 303.67K |
| 2026-08-20 | KRW 17,000.00 | -4.01% | KRW 17,900.00 | KRW 18,200.00 | KRW 16,900.00 | 350.10K |
| 2026-08-19 | KRW 17,710.00 | -4.68% | KRW 18,270.00 | KRW 18,700.00 | KRW 17,620.00 | 297.18K |
| 2026-08-18 | KRW 18,580.00 | -7.01% | KRW 20,100.00 | KRW 20,300.00 | KRW 18,360.00 | 365.08K |
| 2026-08-14 | KRW 19,980.00 | +0.50% | KRW 19,880.00 | KRW 20,150.00 | KRW 19,200.00 | 188.98K |
| 2026-08-13 | KRW 19,880.00 | +1.43% | KRW 20,000.00 | KRW 20,350.00 | KRW 19,190.00 | 240.68K |
| 2026-08-12 | KRW 19,600.00 | -4.85% | KRW 21,000.00 | KRW 21,250.00 | KRW 19,560.00 | 289.59K |
| 2026-08-11 | KRW 20,600.00 | +9.34% | KRW 19,910.00 | KRW 20,900.00 | KRW 18,510.00 | 540.75K |
| 2026-08-10 | KRW 18,840.00 | +8.28% | KRW 17,400.00 | KRW 18,880.00 | KRW 17,270.00 | 275.93K |
| 2026-08-07 | KRW 17,400.00 | -1.86% | KRW 18,090.00 | KRW 18,090.00 | KRW 16,290.00 | 332.19K |
| 2026-08-06 | KRW 17,730.00 | -3.59% | KRW 18,050.00 | KRW 18,450.00 | KRW 17,120.00 | 279.35K |
| 2026-08-05 | KRW 18,390.00 | +1.21% | KRW 18,210.00 | KRW 18,410.00 | KRW 16,390.00 | 522.33K |
| 2026-08-04 | KRW 18,170.00 | +1.45% | KRW 19,520.00 | KRW 20,000.00 | KRW 17,360.00 | 252.03K |
| 2026-08-03 | KRW 17,910.00 | +3.53% | KRW 17,100.00 | KRW 18,620.00 | KRW 16,520.00 | 260.95K |
| 2026-07-31 | KRW 17,300.00 | +20.06% | KRW 15,630.00 | KRW 17,500.00 | KRW 15,480.00 | 325.91K |
| 2026-07-30 | KRW 14,410.00 | -6.43% | KRW 14,860.00 | KRW 15,750.00 | KRW 13,760.00 | 423.11K |
| 2026-07-29 | KRW 15,400.00 | -15.75% | KRW 18,810.00 | KRW 18,900.00 | KRW 14,180.00 | 583.31K |
| 2026-07-28 | KRW 18,280.00 | -12.95% | KRW 20,300.00 | KRW 20,300.00 | KRW 17,700.00 | 358.34K |
| 2026-07-27 | KRW 21,000.00 | -1.41% | KRW 21,700.00 | KRW 21,700.00 | KRW 20,300.00 | 143.73K |
| 2026-07-24 | KRW 21,300.00 | -7.59% | KRW 22,700.00 | KRW 22,700.00 | KRW 21,050.00 | 260.11K |
| 2026-07-23 | KRW 23,050.00 | -2.54% | KRW 23,700.00 | KRW 24,450.00 | KRW 22,750.00 | 262.60K |
| 2026-07-22 | KRW 23,650.00 | +7.99% | KRW 22,850.00 | KRW 24,850.00 | KRW 22,100.00 | 601.33K |
| 2026-07-21 | KRW 21,900.00 | +4.04% | KRW 21,050.00 | KRW 22,050.00 | KRW 20,450.00 | 175.07K |
| 2026-07-20 | KRW 21,050.00 | -6.03% | KRW 21,700.00 | KRW 22,550.00 | KRW 20,600.00 | 200.63K |
| 2026-07-16 | KRW 22,400.00 | -1.10% | KRW 22,550.00 | KRW 23,000.00 | KRW 21,450.00 | 197.77K |
| 2026-07-15 | KRW 22,650.00 | +8.89% | KRW 21,300.00 | KRW 22,850.00 | KRW 21,250.00 | 227.94K |
| 2026-07-14 | KRW 20,800.00 | +2.21% | KRW 20,350.00 | KRW 21,300.00 | KRW 19,510.00 | 203.34K |
| 2026-07-13 | KRW 20,350.00 | -8.33% | KRW 22,200.00 | KRW 22,650.00 | KRW 20,250.00 | 230.21K |
| 2026-07-10 | KRW 22,200.00 | +16.60% | KRW 19,200.00 | KRW 22,400.00 | KRW 19,200.00 | 427.45K |
| 2026-07-09 | KRW 19,040.00 | +1.71% | KRW 18,750.00 | KRW 20,500.00 | KRW 18,750.00 | 188.32K |
| 2026-07-08 | KRW 18,720.00 | -8.01% | KRW 20,100.00 | KRW 20,450.00 | KRW 18,520.00 | 192.74K |
| 2026-07-07 | KRW 20,350.00 | -3.33% | KRW 20,750.00 | KRW 21,400.00 | KRW 19,390.00 | 399.27K |
| 2026-07-06 | KRW 21,050.00 | -7.06% | KRW 22,700.00 | KRW 23,300.00 | KRW 20,500.00 | 327.37K |
| 2026-07-03 | KRW 22,650.00 | +8.63% | KRW 21,000.00 | KRW 22,850.00 | KRW 20,400.00 | 402.11K |
| 2026-07-02 | KRW 20,850.00 | -5.01% | KRW 21,900.00 | KRW 22,250.00 | KRW 20,850.00 | 177.15K |
| 2026-07-01 | KRW 21,950.00 | -1.13% | KRW 22,700.00 | KRW 23,600.00 | KRW 21,500.00 | 435.87K |
| 2026-06-30 | KRW 22,200.00 | +9.63% | KRW 19,990.00 | KRW 22,750.00 | KRW 19,970.00 | 386.96K |
| 2026-06-29 | KRW 20,250.00 | +7.66% | KRW 18,640.00 | KRW 20,800.00 | KRW 18,600.00 | 431.25K |
| 2026-06-26 | KRW 18,810.00 | -0.69% | KRW 18,940.00 | KRW 19,540.00 | KRW 18,510.00 | 400.40K |
| 2026-06-25 | KRW 18,940.00 | -1.92% | KRW 19,310.00 | KRW 20,300.00 | KRW 18,500.00 | 310.18K |
| 2026-06-24 | KRW 19,310.00 | -2.47% | KRW 19,850.00 | KRW 20,300.00 | KRW 18,580.00 | 374.13K |
| 2026-06-23 | KRW 19,800.00 | -12.97% | KRW 22,600.00 | KRW 23,450.00 | KRW 19,730.00 | 389.83K |
| 2026-06-22 | KRW 22,750.00 | +8.85% | KRW 20,900.00 | KRW 23,150.00 | KRW 20,400.00 | 437.90K |
| 2026-06-19 | KRW 20,900.00 | -1.65% | KRW 21,450.00 | KRW 21,950.00 | KRW 19,770.00 | 554.32K |
| 2026-06-18 | KRW 21,250.00 | -8.41% | KRW 22,850.00 | KRW 24,000.00 | KRW 21,050.00 | 586.67K |
| 2026-06-17 | KRW 23,200.00 | +2.65% | KRW 22,100.00 | KRW 24,800.00 | KRW 21,800.00 | 432.96K |
| 2026-06-16 | KRW 22,600.00 | +5.12% | KRW 23,000.00 | KRW 24,200.00 | KRW 21,700.00 | 455.10K |
| 2026-06-15 | KRW 21,500.00 | +1.42% | KRW 21,600.00 | KRW 22,450.00 | KRW 20,950.00 | 206.20K |
| 2026-06-12 | KRW 21,200.00 | -1.17% | KRW 22,000.00 | KRW 22,400.00 | KRW 20,900.00 | 515.87K |
| 2026-06-11 | KRW 21,450.00 | +0.94% | KRW 20,400.00 | KRW 21,500.00 | KRW 20,200.00 | 271.19K |
| 2026-06-10 | KRW 21,250.00 | +2.66% | KRW 20,100.00 | KRW 21,950.00 | KRW 20,100.00 | 55 |
| 2026-06-09 | KRW 20,700.00 | -0.96% | KRW 21,350.00 | KRW 22,400.00 | KRW 19,810.00 | 490.57K |
| 2026-06-08 | KRW 20,900.00 | -8.53% | KRW 20,000.00 | KRW 21,750.00 | KRW 20,000.00 | 464.68K |
| 2026-06-05 | KRW 22,850.00 | -6.92% | KRW 23,900.00 | KRW 26,200.00 | KRW 22,550.00 | 216.20K |
| 2026-06-04 | KRW 24,550.00 | +4.03% | KRW 24,050.00 | KRW 25,750.00 | KRW 23,650.00 | 279.36K |
| 2026-06-02 | KRW 23,600.00 | -2.48% | KRW 24,000.00 | KRW 24,500.00 | KRW 22,450.00 | 528.51K |
| 2026-06-01 | KRW 24,200.00 | -2.62% | KRW 24,850.00 | KRW 27,600.00 | KRW 23,750.00 | 575.79K |
| 2026-05-29 | KRW 24,850.00 | -1.39% | KRW 25,250.00 | KRW 27,450.00 | KRW 23,450.00 | 482.78K |
| 2026-05-28 | KRW 25,200.00 | -3.08% | KRW 25,550.00 | KRW 25,900.00 | KRW 22,800.00 | 241.22K |
| 2026-05-27 | KRW 26,000.00 | -7.14% | KRW 27,450.00 | KRW 27,750.00 | KRW 24,550.00 | 346.85K |
| 2026-05-26 | KRW 28,000.00 | -0.53% | KRW 28,350.00 | KRW 28,950.00 | KRW 27,250.00 | 215.18K |
| 2026-05-22 | KRW 28,150.00 | +11.93% | KRW 25,750.00 | KRW 28,300.00 | KRW 25,300.00 | 225.46K |