Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,554.34 +558.35 (+0.89%) CMC Crypto 200
1,319.73 +42.75 (+3.35%)
DUKSAN TECHOPIA Co.,Ltd. (317330.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 43,550.00 | 43,600.00 | 41,350.00 | 41,750.00 | 41,750.00 | 1,039,886 |
| 02 May 2024 | 41,400.00 | 45,200.00 | 41,300.00 | 44,500.00 | 44,500.00 | 1,326,990 |
| 30 Apr 2024 | 40,600.00 | 42,550.00 | 39,200.00 | 40,850.00 | 40,850.00 | 613,495 |
| 29 Apr 2024 | 39,250.00 | 40,700.00 | 38,300.00 | 40,400.00 | 40,400.00 | 373,683 |
| 26 Apr 2024 | 39,550.00 | 40,200.00 | 38,500.00 | 38,700.00 | 38,700.00 | 301,217 |
| 25 Apr 2024 | 40,600.00 | 40,850.00 | 39,150.00 | 40,400.00 | 40,400.00 | 371,619 |
| 24 Apr 2024 | 38,600.00 | 41,600.00 | 37,600.00 | 41,100.00 | 41,100.00 | 762,946 |
| 23 Apr 2024 | 36,600.00 | 38,200.00 | 36,450.00 | 37,300.00 | 37,300.00 | 233,408 |
| 22 Apr 2024 | 35,500.00 | 36,800.00 | 33,900.00 | 36,550.00 | 36,550.00 | 575,545 |
| 19 Apr 2024 | 38,350.00 | 38,500.00 | 35,500.00 | 35,950.00 | 35,950.00 | 507,835 |
| 18 Apr 2024 | 37,950.00 | 39,400.00 | 37,850.00 | 38,100.00 | 38,100.00 | 358,228 |
| 17 Apr 2024 | 40,600.00 | 41,350.00 | 37,850.00 | 38,100.00 | 38,100.00 | 459,676 |
| 16 Apr 2024 | 39,850.00 | 41,650.00 | 38,200.00 | 40,150.00 | 40,150.00 | 635,614 |
| 15 Apr 2024 | 41,550.00 | 43,250.00 | 40,300.00 | 40,500.00 | 40,500.00 | 1,593,370 |
| 12 Apr 2024 | 41,250.00 | 41,650.00 | 39,700.00 | 40,100.00 | 40,100.00 | 378,548 |
| 11 Apr 2024 | 40,500.00 | 42,500.00 | 39,450.00 | 40,700.00 | 40,700.00 | 689,452 |
| 09 Apr 2024 | 38,250.00 | 41,500.00 | 37,950.00 | 40,050.00 | 40,050.00 | 892,724 |
| 08 Apr 2024 | 38,200.00 | 40,450.00 | 36,150.00 | 37,450.00 | 37,450.00 | 686,365 |
| 05 Apr 2024 | 36,750.00 | 38,800.00 | 36,350.00 | 38,150.00 | 38,150.00 | 371,410 |
| 04 Apr 2024 | 39,100.00 | 39,950.00 | 37,400.00 | 37,700.00 | 37,700.00 | 564,983 |
| 03 Apr 2024 | 38,000.00 | 41,750.00 | 37,600.00 | 39,350.00 | 39,350.00 | 945,170 |
| 02 Apr 2024 | 38,900.00 | 40,350.00 | 38,250.00 | 38,900.00 | 38,900.00 | 574,270 |
| 01 Apr 2024 | 40,450.00 | 41,350.00 | 38,800.00 | 39,300.00 | 39,300.00 | 549,687 |
| 29 Mar 2024 | 44,000.00 | 44,150.00 | 40,450.00 | 40,450.00 | 40,450.00 | 863,509 |
| 28 Mar 2024 | 39,900.00 | 46,900.00 | 39,600.00 | 44,000.00 | 44,000.00 | 3,122,338 |
| 27 Mar 2024 | 40,900.00 | 41,650.00 | 36,700.00 | 40,000.00 | 40,000.00 | 1,944,606 |
| 26 Mar 2024 | 39,650.00 | 44,600.00 | 39,350.00 | 42,350.00 | 42,350.00 | 1,796,595 |
| 25 Mar 2024 | 36,650.00 | 43,650.00 | 36,250.00 | 40,300.00 | 40,300.00 | 3,428,776 |
| 22 Mar 2024 | 35,800.00 | 39,200.00 | 35,700.00 | 35,800.00 | 35,800.00 | 663,469 |
| 21 Mar 2024 | 36,550.00 | 38,450.00 | 35,600.00 | 36,500.00 | 36,500.00 | 1,054,591 |
| 20 Mar 2024 | 34,200.00 | 35,400.00 | 32,700.00 | 35,000.00 | 35,000.00 | 492,263 |
| 19 Mar 2024 | 35,600.00 | 35,850.00 | 33,650.00 | 34,500.00 | 34,500.00 | 467,632 |
| 18 Mar 2024 | 34,000.00 | 35,800.00 | 33,150.00 | 34,500.00 | 34,500.00 | 988,551 |
| 15 Mar 2024 | 28,800.00 | 33,950.00 | 28,500.00 | 32,600.00 | 32,600.00 | 1,442,902 |
| 14 Mar 2024 | 32,100.00 | 32,600.00 | 30,950.00 | 31,050.00 | 31,050.00 | 373,205 |
| 13 Mar 2024 | 33,150.00 | 35,500.00 | 31,500.00 | 32,200.00 | 32,200.00 | 962,051 |
| 12 Mar 2024 | 32,900.00 | 33,700.00 | 31,300.00 | 32,900.00 | 32,900.00 | 654,369 |
| 11 Mar 2024 | 31,800.00 | 33,950.00 | 31,350.00 | 32,600.00 | 32,600.00 | 902,822 |
| 08 Mar 2024 | 34,400.00 | 37,600.00 | 30,800.00 | 32,500.00 | 32,500.00 | 3,215,861 |
| 07 Mar 2024 | 34,950.00 | 35,600.00 | 33,000.00 | 33,450.00 | 33,450.00 | 1,019,790 |
| 06 Mar 2024 | 36,950.00 | 37,300.00 | 34,600.00 | 34,950.00 | 34,950.00 | 1,047,688 |
| 05 Mar 2024 | 38,350.00 | 39,300.00 | 35,650.00 | 37,600.00 | 37,600.00 | 2,280,831 |
| 04 Mar 2024 | 29,500.00 | 38,650.00 | 29,250.00 | 38,650.00 | 38,650.00 | 6,799,480 |
| 29 Feb 2024 | 27,750.00 | 31,750.00 | 27,750.00 | 29,750.00 | 29,750.00 | 3,491,664 |
| 28 Feb 2024 | 27,450.00 | 27,750.00 | 26,350.00 | 26,850.00 | 26,850.00 | 659,472 |
| 27 Feb 2024 | 28,600.00 | 30,250.00 | 27,450.00 | 27,900.00 | 27,900.00 | 982,036 |
| 26 Feb 2024 | 27,700.00 | 29,500.00 | 26,850.00 | 28,250.00 | 28,250.00 | 810,361 |
| 23 Feb 2024 | 27,000.00 | 30,500.00 | 26,500.00 | 28,200.00 | 28,200.00 | 3,460,822 |
| 22 Feb 2024 | 29,750.00 | 29,800.00 | 25,800.00 | 26,050.00 | 26,050.00 | 2,162,742 |
| 21 Feb 2024 | 31,000.00 | 32,700.00 | 28,750.00 | 29,750.00 | 29,750.00 | 1,935,486 |
| 20 Feb 2024 | 26,250.00 | 31,900.00 | 26,200.00 | 31,450.00 | 31,450.00 | 4,693,755 |
| 19 Feb 2024 | 25,700.00 | 26,900.00 | 25,050.00 | 25,300.00 | 25,300.00 | 714,717 |
| 16 Feb 2024 | 26,050.00 | 28,600.00 | 25,250.00 | 26,400.00 | 26,400.00 | 1,749,198 |
| 15 Feb 2024 | 24,050.00 | 24,950.00 | 23,300.00 | 24,950.00 | 24,950.00 | 856,820 |
| 14 Feb 2024 | 21,550.00 | 24,000.00 | 21,450.00 | 23,850.00 | 23,850.00 | 2,170,851 |
| 13 Feb 2024 | 21,000.00 | 21,500.00 | 20,600.00 | 20,900.00 | 20,900.00 | 283,895 |
| 08 Feb 2024 | 20,150.00 | 21,550.00 | 19,770.00 | 20,650.00 | 20,650.00 | 455,305 |
| 07 Feb 2024 | 20,750.00 | 21,250.00 | 19,870.00 | 19,990.00 | 19,990.00 | 437,264 |
| 06 Feb 2024 | 19,200.00 | 21,250.00 | 18,950.00 | 20,750.00 | 20,750.00 | 1,241,692 |
| 05 Feb 2024 | 19,300.00 | 19,690.00 | 18,970.00 | 19,200.00 | 19,200.00 | 163,893 |
| 02 Feb 2024 | 18,370.00 | 19,440.00 | 18,370.00 | 19,060.00 | 19,060.00 | 202,867 |
| 01 Feb 2024 | 18,530.00 | 18,750.00 | 18,090.00 | 18,370.00 | 18,370.00 | 171,996 |
| 31 Jan 2024 | 18,500.00 | 19,630.00 | 18,340.00 | 18,580.00 | 18,580.00 | 235,340 |
| 30 Jan 2024 | 19,070.00 | 19,280.00 | 18,520.00 | 18,540.00 | 18,540.00 | 132,689 |
| 29 Jan 2024 | 18,700.00 | 19,590.00 | 18,240.00 | 19,070.00 | 19,070.00 | 337,189 |
| 26 Jan 2024 | 17,800.00 | 18,730.00 | 17,800.00 | 18,640.00 | 18,640.00 | 210,395 |
| 25 Jan 2024 | 19,070.00 | 19,290.00 | 18,080.00 | 18,260.00 | 18,260.00 | 342,845 |
| 24 Jan 2024 | 19,660.00 | 19,990.00 | 18,860.00 | 19,070.00 | 19,070.00 | 335,238 |
| 23 Jan 2024 | 19,960.00 | 20,100.00 | 19,380.00 | 19,500.00 | 19,500.00 | 465,800 |
| 22 Jan 2024 | 21,650.00 | 21,700.00 | 20,150.00 | 20,200.00 | 20,200.00 | 720,455 |
| 19 Jan 2024 | 19,970.00 | 24,200.00 | 19,970.00 | 21,600.00 | 21,600.00 | 3,047,358 |
| 18 Jan 2024 | 19,310.00 | 20,400.00 | 19,010.00 | 19,960.00 | 19,960.00 | 155,057 |
| 17 Jan 2024 | 20,100.00 | 20,450.00 | 19,370.00 | 19,380.00 | 19,380.00 | 186,123 |
| 16 Jan 2024 | 20,000.00 | 20,700.00 | 19,680.00 | 20,100.00 | 20,100.00 | 254,115 |
| 15 Jan 2024 | 18,770.00 | 20,500.00 | 18,650.00 | 19,950.00 | 19,950.00 | 349,165 |
| 12 Jan 2024 | 19,140.00 | 19,260.00 | 18,750.00 | 18,770.00 | 18,770.00 | 91,656 |
| 11 Jan 2024 | 19,220.00 | 19,640.00 | 19,080.00 | 19,290.00 | 19,290.00 | 112,730 |
| 10 Jan 2024 | 19,660.00 | 20,450.00 | 19,210.00 | 19,310.00 | 19,310.00 | 407,669 |
| 09 Jan 2024 | 19,430.00 | 19,690.00 | 19,110.00 | 19,280.00 | 19,280.00 | 93,812 |
| 08 Jan 2024 | 19,600.00 | 20,350.00 | 19,300.00 | 19,430.00 | 19,430.00 | 232,875 |
| 05 Jan 2024 | 18,500.00 | 19,580.00 | 18,500.00 | 19,300.00 | 19,300.00 | 217,388 |
| 04 Jan 2024 | 18,650.00 | 18,870.00 | 18,500.00 | 18,540.00 | 18,540.00 | 76,543 |
| 03 Jan 2024 | 18,990.00 | 18,990.00 | 18,550.00 | 18,580.00 | 18,580.00 | 87,354 |
| 02 Jan 2024 | 18,690.00 | 19,410.00 | 18,690.00 | 18,990.00 | 18,990.00 | 119,115 |
| 28 Dec 2023 | 18,740.00 | 18,910.00 | 18,450.00 | 18,690.00 | 18,690.00 | 90,507 |
| 27 Dec 2023 | 18,510.00 | 18,870.00 | 18,470.00 | 18,730.00 | 18,730.00 | 78,571 |
| 26 Dec 2023 | 19,000.00 | 19,000.00 | 18,340.00 | 18,340.00 | 18,340.00 | 156,665 |
| 22 Dec 2023 | 19,740.00 | 20,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 109,953 |
| 21 Dec 2023 | 19,800.00 | 20,100.00 | 19,500.00 | 19,620.00 | 19,620.00 | 121,052 |
| 20 Dec 2023 | 20,400.00 | 20,500.00 | 19,760.00 | 20,150.00 | 20,150.00 | 139,220 |
| 19 Dec 2023 | 20,850.00 | 20,850.00 | 19,990.00 | 20,200.00 | 20,200.00 | 212,514 |
| 18 Dec 2023 | 20,150.00 | 21,300.00 | 20,000.00 | 20,900.00 | 20,900.00 | 536,370 |
| 15 Dec 2023 | 19,500.00 | 21,800.00 | 19,090.00 | 20,850.00 | 20,850.00 | 1,290,947 |
| 14 Dec 2023 | 19,690.00 | 19,800.00 | 19,100.00 | 19,410.00 | 19,410.00 | 136,825 |
| 13 Dec 2023 | 19,980.00 | 19,980.00 | 19,370.00 | 19,390.00 | 19,390.00 | 184,453 |
| 12 Dec 2023 | 20,600.00 | 21,000.00 | 20,150.00 | 20,200.00 | 20,200.00 | 237,273 |
| 11 Dec 2023 | 20,550.00 | 21,050.00 | 20,100.00 | 20,350.00 | 20,350.00 | 367,782 |
| 08 Dec 2023 | 18,580.00 | 21,150.00 | 18,340.00 | 20,750.00 | 20,750.00 | 910,910 |
| 07 Dec 2023 | 19,330.00 | 19,350.00 | 17,900.00 | 18,440.00 | 18,440.00 | 504,635 |
| 06 Dec 2023 | 19,700.00 | 19,820.00 | 18,950.00 | 19,270.00 | 19,270.00 | 324,675 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.