DUKSAN TECHOPIA Co.,Ltd. (KOSDAQ:317330)
South Korea
· Delayed Price · Currency is KRW 20,100
-600 (-2.90%)
At close: Dec 5, 2025
DUKSAN TECHOPIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 16,610.00 | 16,900.00 | 16,510.00 | 16,610.00 | 16,610.00 | 0.18% | 36,253 |
| Sep 30, 2025 | 16,900.00 | 17,100.00 | 16,560.00 | 16,580.00 | 16,580.00 | -1.31% | 52,489 |
| Sep 29, 2025 | 16,640.00 | 16,850.00 | 16,610.00 | 16,800.00 | 16,800.00 | 1.94% | 51,858 |
| Sep 26, 2025 | 17,180.00 | 17,300.00 | 16,350.00 | 16,480.00 | 16,480.00 | -4.68% | 144,747 |
| Sep 25, 2025 | 17,310.00 | 17,490.00 | 17,200.00 | 17,290.00 | 17,290.00 | -0.40% | 70,760 |
| Sep 24, 2025 | 17,960.00 | 17,980.00 | 17,160.00 | 17,360.00 | 17,360.00 | -2.69% | 110,126 |
| Sep 23, 2025 | 18,220.00 | 18,220.00 | 17,690.00 | 17,840.00 | 17,840.00 | -1.55% | 126,120 |
| Sep 22, 2025 | 18,460.00 | 18,690.00 | 18,100.00 | 18,120.00 | 18,120.00 | -1.84% | 129,410 |