Duksan Techopia Co. Ltd. 317330
KRX · South Korea · Electronic Technology
KRW 12,930.00+70.00 (+0.54%)
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 13,090.00 | +1.79% | KRW 13,270.00 | KRW 13,540.00 | KRW 13,070.00 | 63.38K |
| 2026-10-01 | KRW 12,860.00 | +3.96% | KRW 12,490.00 | KRW 12,860.00 | KRW 12,390.00 | 37.12K |
| 2026-09-30 | KRW 12,370.00 | +1.48% | KRW 12,520.00 | KRW 12,790.00 | KRW 12,240.00 | 83.13K |
| 2026-09-29 | KRW 12,190.00 | -7.44% | KRW 13,110.00 | KRW 13,110.00 | KRW 12,090.00 | 106.79K |
| 2026-09-28 | KRW 13,170.00 | +3.78% | KRW 12,830.00 | KRW 13,615.00 | KRW 12,740.00 | 104.75K |
| 2026-09-23 | KRW 12,690.00 | +0.55% | KRW 12,850.00 | KRW 12,890.00 | KRW 12,580.00 | 29.19K |
| 2026-09-22 | KRW 12,620.00 | -0.63% | KRW 13,150.00 | KRW 13,150.00 | KRW 12,620.00 | 29.83K |
| 2026-09-21 | KRW 12,700.00 | -2.76% | KRW 13,150.00 | KRW 13,150.00 | KRW 12,680.00 | 39.65K |
| 2026-09-18 | KRW 13,060.00 | -1.51% | KRW 13,360.00 | KRW 13,420.00 | KRW 12,810.00 | 54.84K |
| 2026-09-17 | KRW 13,260.00 | -2.57% | KRW 13,440.00 | KRW 13,530.00 | KRW 13,050.00 | 49.38K |
| 2026-09-16 | KRW 13,610.00 | +2.72% | KRW 13,120.00 | KRW 13,640.00 | KRW 12,500.00 | 123.35K |
| 2026-09-15 | KRW 13,250.00 | +7.55% | KRW 12,460.00 | KRW 13,360.00 | KRW 12,380.00 | 114.91K |
| 2026-09-14 | KRW 12,320.00 | -1.83% | KRW 12,500.00 | KRW 12,690.00 | KRW 12,150.00 | 56.86K |
| 2026-09-11 | KRW 12,550.00 | -6.83% | KRW 13,060.00 | KRW 13,200.00 | KRW 12,490.00 | 130.23K |
| 2026-09-10 | KRW 13,470.00 | -1.82% | KRW 13,610.00 | KRW 13,710.00 | KRW 13,100.00 | 76.27K |
| 2026-09-09 | KRW 13,720.00 | +1.11% | KRW 13,330.00 | KRW 14,000.00 | KRW 12,860.00 | 306.91K |
| 2026-09-08 | KRW 13,570.00 | +13.27% | KRW 14,430.00 | KRW 14,490.00 | KRW 13,120.00 | 620.26K |
| 2026-09-07 | KRW 11,980.00 | +0.59% | KRW 12,170.00 | KRW 12,220.00 | KRW 11,500.00 | 133.17K |
| 2026-09-04 | KRW 11,910.00 | -2.54% | KRW 12,110.00 | KRW 12,260.00 | KRW 11,410.00 | 113.44K |
| 2026-09-03 | KRW 12,220.00 | +4.53% | KRW 12,070.00 | KRW 12,790.00 | KRW 11,760.00 | 140.24K |
| 2026-09-02 | KRW 11,690.00 | -12.24% | KRW 12,850.00 | KRW 12,990.00 | KRW 11,220.00 | 352.67K |
| 2026-09-01 | KRW 13,320.00 | -1.55% | KRW 13,270.00 | KRW 14,760.00 | KRW 13,050.00 | 359.82K |
| 2026-08-31 | KRW 13,530.00 | +23.34% | KRW 10,900.00 | KRW 14,050.00 | KRW 10,800.00 | 765.24K |
| 2026-08-28 | KRW 10,970.00 | +0.92% | KRW 10,900.00 | KRW 11,060.00 | KRW 10,650.00 | 59.41K |
| 2026-08-27 | KRW 10,870.00 | +4.22% | KRW 10,360.00 | KRW 11,000.00 | KRW 10,360.00 | 61.72K |
| 2026-08-26 | KRW 10,430.00 | -1.51% | KRW 10,600.00 | KRW 10,630.00 | KRW 10,270.00 | 28.68K |
| 2026-08-25 | KRW 10,590.00 | +3.42% | KRW 10,070.00 | KRW 10,600.00 | KRW 9,900.00 | 50.75K |
| 2026-08-24 | KRW 10,240.00 | +1.79% | KRW 10,070.00 | KRW 10,700.00 | KRW 10,070.00 | 44.03K |
| 2026-08-21 | KRW 10,060.00 | -5.72% | KRW 10,400.00 | KRW 10,530.00 | KRW 10,010.00 | 38.55K |
| 2026-08-20 | KRW 10,670.00 | +2.69% | KRW 10,680.00 | KRW 10,920.00 | KRW 10,500.00 | 34.66K |
| 2026-08-19 | KRW 10,390.00 | -2.35% | KRW 10,070.00 | KRW 10,590.00 | KRW 10,070.00 | 50.74K |
| 2026-08-18 | KRW 10,640.00 | -5.25% | KRW 11,250.00 | KRW 11,250.00 | KRW 10,420.00 | 67.77K |
| 2026-08-14 | KRW 11,230.00 | +0.63% | KRW 11,270.00 | KRW 11,390.00 | KRW 10,870.00 | 60.24K |
| 2026-08-13 | KRW 11,160.00 | -1.41% | KRW 11,380.00 | KRW 11,440.00 | KRW 11,090.00 | 44.68K |
| 2026-08-12 | KRW 11,320.00 | -0.44% | KRW 11,550.00 | KRW 11,550.00 | KRW 11,130.00 | 50.18K |
| 2026-08-11 | KRW 11,370.00 | -0.96% | KRW 11,470.00 | KRW 11,630.00 | KRW 11,150.00 | 74.95K |
| 2026-08-10 | KRW 11,480.00 | +4.36% | KRW 11,140.00 | KRW 11,520.00 | KRW 10,910.00 | 75.97K |
| 2026-08-07 | KRW 11,000.00 | +7.32% | KRW 11,130.00 | KRW 11,900.00 | KRW 10,600.00 | 184.54K |
| 2026-08-06 | KRW 10,250.00 | -1.82% | KRW 10,530.00 | KRW 10,580.00 | KRW 9,980.00 | 54.93K |
| 2026-08-05 | KRW 10,440.00 | +5.45% | KRW 10,620.00 | KRW 10,620.00 | KRW 10,250.00 | 59.94K |
| 2026-08-04 | KRW 9,900.00 | +6.22% | KRW 9,250.00 | KRW 9,920.00 | KRW 9,250.00 | 65.53K |
| 2026-08-03 | KRW 9,320.00 | -2.82% | KRW 9,350.00 | KRW 9,820.00 | KRW 9,120.00 | 98.53K |
| 2026-07-31 | KRW 9,590.00 | +11.25% | KRW 8,800.00 | KRW 9,590.00 | KRW 8,800.00 | 64.84K |
| 2026-07-30 | KRW 8,620.00 | +0.12% | KRW 7,850.00 | KRW 8,990.00 | KRW 7,850.00 | 104.30K |
| 2026-07-29 | KRW 8,610.00 | -8.70% | KRW 9,150.00 | KRW 9,510.00 | KRW 8,250.00 | 110.14K |
| 2026-07-28 | KRW 9,430.00 | -5.23% | KRW 9,600.00 | KRW 9,760.00 | KRW 9,220.00 | 46.69K |
| 2026-07-27 | KRW 9,950.00 | +2.58% | KRW 10,110.00 | KRW 10,130.00 | KRW 9,710.00 | 43.16K |
| 2026-07-24 | KRW 9,700.00 | -6.28% | KRW 10,260.00 | KRW 10,260.00 | KRW 9,700.00 | 43.17K |
| 2026-07-23 | KRW 10,350.00 | +5.08% | KRW 9,990.00 | KRW 10,390.00 | KRW 9,890.00 | 42.59K |
| 2026-07-22 | KRW 9,850.00 | +2.07% | KRW 10,000.00 | KRW 10,190.00 | KRW 9,830.00 | 40.59K |
| 2026-07-21 | KRW 9,650.00 | +0.42% | KRW 9,600.00 | KRW 9,780.00 | KRW 9,330.00 | 48.64K |
| 2026-07-20 | KRW 9,610.00 | -5.23% | KRW 9,980.00 | KRW 10,260.00 | KRW 9,500.00 | 52.53K |
| 2026-07-16 | KRW 10,140.00 | -5.23% | KRW 10,610.00 | KRW 10,630.00 | KRW 10,110.00 | 55.30K |
| 2026-07-15 | KRW 10,700.00 | +8.52% | KRW 10,250.00 | KRW 10,780.00 | KRW 10,230.00 | 45.04K |
| 2026-07-14 | KRW 9,860.00 | -1.40% | KRW 10,010.00 | KRW 10,010.00 | KRW 9,460.00 | 87.15K |
| 2026-07-13 | KRW 10,000.00 | -8.34% | KRW 10,920.00 | KRW 11,270.00 | KRW 9,960.00 | 95.03K |
| 2026-07-10 | KRW 10,910.00 | +9.98% | KRW 10,130.00 | KRW 11,080.00 | KRW 10,130.00 | 82.03K |
| 2026-07-09 | KRW 9,920.00 | -1.29% | KRW 10,120.00 | KRW 10,310.00 | KRW 9,710.00 | 92.92K |
| 2026-07-08 | KRW 10,050.00 | -5.81% | KRW 10,200.00 | KRW 10,690.00 | KRW 9,900.00 | 96.16K |
| 2026-07-07 | KRW 10,670.00 | -3.35% | KRW 10,820.00 | KRW 11,190.00 | KRW 10,400.00 | 52.35K |
| 2026-07-06 | KRW 11,040.00 | -1.43% | KRW 11,420.00 | KRW 11,650.00 | KRW 10,780.00 | 80.51K |
| 2026-07-03 | KRW 11,200.00 | -2.10% | KRW 11,280.00 | KRW 11,490.00 | KRW 10,610.00 | 119.52K |
| 2026-07-02 | KRW 11,440.00 | -7.07% | KRW 12,080.00 | KRW 12,310.00 | KRW 11,330.00 | 75.38K |
| 2026-07-01 | KRW 12,310.00 | -2.22% | KRW 12,640.00 | KRW 12,900.00 | KRW 12,120.00 | 119.57K |
| 2026-06-30 | KRW 12,590.00 | -1.95% | KRW 12,810.00 | KRW 12,850.00 | KRW 12,000.00 | 52.28K |
| 2026-06-29 | KRW 12,840.00 | +16.09% | KRW 11,080.00 | KRW 12,850.00 | KRW 11,080.00 | 96.03K |
| 2026-06-26 | KRW 11,060.00 | -7.06% | KRW 11,940.00 | KRW 12,160.00 | KRW 10,730.00 | 147.65K |
| 2026-06-25 | KRW 11,900.00 | -8.46% | KRW 13,000.00 | KRW 13,410.00 | KRW 11,890.00 | 134.70K |
| 2026-06-24 | KRW 13,000.00 | -1.14% | KRW 13,010.00 | KRW 13,400.00 | KRW 12,400.00 | 165.86K |
| 2026-06-23 | KRW 13,150.00 | -9.12% | KRW 14,250.00 | KRW 14,540.00 | KRW 13,150.00 | 162.83K |
| 2026-06-22 | KRW 14,470.00 | -1.30% | KRW 14,850.00 | KRW 14,950.00 | KRW 14,210.00 | 54.26K |
| 2026-06-19 | KRW 14,660.00 | -3.68% | KRW 15,360.00 | KRW 15,430.00 | KRW 14,320.00 | 118.90K |
| 2026-06-18 | KRW 15,220.00 | -5.64% | KRW 16,000.00 | KRW 16,110.00 | KRW 15,180.00 | 105.48K |
| 2026-06-17 | KRW 16,130.00 | -0.55% | KRW 16,340.00 | KRW 16,780.00 | KRW 16,070.00 | 96.04K |
| 2026-06-16 | KRW 16,220.00 | +0.06% | KRW 16,370.00 | KRW 17,000.00 | KRW 16,170.00 | 141.01K |
| 2026-06-15 | KRW 16,210.00 | +2.27% | KRW 16,210.00 | KRW 16,550.00 | KRW 16,000.00 | 87.94K |
| 2026-06-12 | KRW 15,850.00 | +2.26% | KRW 16,010.00 | KRW 16,350.00 | KRW 15,800.00 | 118.66K |
| 2026-06-11 | KRW 15,500.00 | +4.94% | KRW 14,020.00 | KRW 15,500.00 | KRW 14,020.00 | 113.01K |
| 2026-06-10 | KRW 14,770.00 | -2.38% | KRW 14,760.00 | KRW 15,190.00 | KRW 14,000.00 | 35 |
| 2026-06-09 | KRW 15,130.00 | +8.54% | KRW 13,960.00 | KRW 15,270.00 | KRW 13,960.00 | 101.50K |
| 2026-06-08 | KRW 13,940.00 | -10.41% | KRW 14,040.00 | KRW 15,000.00 | KRW 13,620.00 | 187.39K |
| 2026-06-05 | KRW 15,560.00 | -5.70% | KRW 16,270.00 | KRW 16,690.00 | KRW 15,300.00 | 113.27K |
| 2026-06-04 | KRW 16,500.00 | +1.29% | KRW 16,250.00 | KRW 17,300.00 | KRW 16,210.00 | 155.71K |
| 2026-06-02 | KRW 16,290.00 | -3.89% | KRW 16,370.00 | KRW 16,870.00 | KRW 15,900.00 | 198.52K |
| 2026-06-01 | KRW 16,950.00 | -6.30% | KRW 17,330.00 | KRW 17,860.00 | KRW 16,730.00 | 335.44K |
| 2026-05-29 | KRW 18,090.00 | -7.61% | KRW 19,850.00 | KRW 19,900.00 | KRW 17,700.00 | 293.96K |
| 2026-05-28 | KRW 19,580.00 | -1.41% | KRW 20,450.00 | KRW 20,500.00 | KRW 18,520.00 | 275.20K |
| 2026-05-27 | KRW 19,860.00 | -9.52% | KRW 22,050.00 | KRW 22,050.00 | KRW 19,780.00 | 355.11K |
| 2026-05-26 | KRW 21,950.00 | -1.79% | KRW 23,650.00 | KRW 23,700.00 | KRW 21,850.00 | 205.01K |
| 2026-05-22 | KRW 22,350.00 | +5.92% | KRW 21,500.00 | KRW 22,900.00 | KRW 21,350.00 | 348.71K |