DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 3,715.00 | 3,750.00 | 3,605.00 | 3,605.00 | 18,025.00 | 178,794 |
| 2024-07-03 | 3,805.00 | 3,835.00 | 3,675.00 | 3,725.00 | 18,625.00 | 197,333 |
| 2024-07-02 | 3,850.00 | 3,855.00 | 3,730.00 | 3,735.00 | 18,675.00 | 202,832 |
| 2024-07-01 | 3,750.00 | 3,895.00 | 3,655.00 | 3,870.00 | 19,350.00 | 292,156 |
| 2024-06-28 | 3,740.00 | 3,940.00 | 3,725.00 | 3,770.00 | 18,850.00 | 622,962 |
| 2024-06-27 | 3,700.00 | 3,770.00 | 3,615.00 | 3,655.00 | 18,275.00 | 231,647 |
| 2024-06-26 | 3,725.00 | 3,795.00 | 3,705.00 | 3,710.00 | 18,550.00 | 222,107 |
| 2024-06-25 | 3,635.00 | 3,810.00 | 3,595.00 | 3,755.00 | 18,775.00 | 357,127 |
| 2024-06-24 | 3,840.00 | 4,080.00 | 3,665.00 | 3,675.00 | 18,375.00 | 1,523,644 |
| 2024-06-21 | 3,460.00 | 3,530.00 | 3,305.00 | 3,530.00 | 17,650.00 | 154,029 |
| 2024-06-20 | 3,575.00 | 3,670.00 | 3,475.00 | 3,475.00 | 17,375.00 | 149,723 |
| 2024-06-19 | 3,475.00 | 3,720.00 | 3,455.00 | 3,510.00 | 17,550.00 | 348,939 |
| 2024-06-18 | 3,395.00 | 3,525.00 | 3,345.00 | 3,475.00 | 17,375.00 | 253,782 |
| 2024-06-17 | 3,500.00 | 3,520.00 | 3,405.00 | 3,410.00 | 17,050.00 | 272,575 |
| 2024-06-14 | 3,655.00 | 3,670.00 | 3,500.00 | 3,540.00 | 17,700.00 | 373,060 |
| 2024-06-13 | 3,725.00 | 3,745.00 | 3,645.00 | 3,685.00 | 18,425.00 | 204,730 |
| 2024-06-12 | 3,830.00 | 3,865.00 | 3,695.00 | 3,725.00 | 18,625.00 | 239,885 |
| 2024-06-11 | 3,830.00 | 3,930.00 | 3,785.00 | 3,835.00 | 19,175.00 | 213,505 |
| 2024-06-10 | 3,790.00 | 3,890.00 | 3,750.00 | 3,805.00 | 19,025.00 | 211,665 |
| 2024-06-07 | 3,660.00 | 3,830.00 | 3,565.00 | 3,790.00 | 18,950.00 | 360,798 |
| 2024-06-05 | 3,825.00 | 4,060.00 | 3,755.00 | 3,790.00 | 18,950.00 | 865,967 |
| 2024-06-04 | 3,740.00 | 3,930.00 | 3,690.00 | 3,830.00 | 19,150.00 | 684,287 |
| 2024-06-03 | 3,855.00 | 3,875.00 | 3,690.00 | 3,695.00 | 18,475.00 | 896,674 |
| 2024-05-31 | 4,160.00 | 4,190.00 | 3,805.00 | 3,825.00 | 19,125.00 | 1,283,864 |
| 2024-05-30 | 4,200.00 | 4,250.00 | 4,095.00 | 4,130.00 | 20,650.00 | 339,783 |
| 2024-05-29 | 4,455.00 | 4,530.00 | 4,215.00 | 4,255.00 | 21,275.00 | 781,157 |
| 2024-05-28 | 4,365.00 | 4,520.00 | 4,340.00 | 4,370.00 | 21,850.00 | 635,618 |
| 2024-05-27 | 4,325.00 | 4,540.00 | 4,255.00 | 4,430.00 | 22,150.00 | 1,387,069 |
| 2024-05-24 | 4,660.00 | 4,675.00 | 4,305.00 | 4,340.00 | 21,700.00 | 1,704,631 |
| 2024-05-23 | 4,000.00 | 4,885.00 | 4,000.00 | 4,610.00 | 23,050.00 | 8,743,182 |
| 2024-05-22 | 3,910.00 | 3,925.00 | 3,740.00 | 3,785.00 | 18,925.00 | 362,424 |
| 2024-05-21 | 3,895.00 | 3,970.00 | 3,840.00 | 3,930.00 | 19,650.00 | 262,236 |
| 2024-05-20 | 3,945.00 | 4,000.00 | 3,835.00 | 3,895.00 | 19,475.00 | 402,871 |
| 2024-05-17 | 4,000.00 | 4,140.00 | 3,900.00 | 4,060.00 | 20,300.00 | 619,118 |
| 2024-05-16 | 4,105.00 | 4,240.00 | 4,035.00 | 4,205.00 | 21,025.00 | 468,311 |
| 2024-05-14 | 4,265.00 | 4,385.00 | 4,130.00 | 4,160.00 | 20,800.00 | 592,660 |
| 2024-05-13 | 4,205.00 | 4,355.00 | 4,115.00 | 4,290.00 | 21,450.00 | 559,747 |
| 2024-05-10 | 4,230.00 | 4,295.00 | 4,150.00 | 4,265.00 | 21,325.00 | 449,451 |
| 2024-05-09 | 4,190.00 | 4,400.00 | 4,060.00 | 4,200.00 | 21,000.00 | 771,415 |
| 2024-05-08 | 3,895.00 | 4,380.00 | 3,875.00 | 4,145.00 | 20,725.00 | 1,641,075 |
| 2024-05-07 | 3,790.00 | 3,990.00 | 3,760.00 | 3,895.00 | 19,475.00 | 692,018 |
| 2024-05-03 | 3,740.00 | 3,820.00 | 3,690.00 | 3,705.00 | 18,525.00 | 420,236 |
| 2024-05-02 | 3,650.00 | 3,795.00 | 3,555.00 | 3,780.00 | 18,900.00 | 1,844,995 |
| 2024-04-30 | 3,385.00 | 3,515.00 | 3,350.00 | 3,435.00 | 17,175.00 | 761,298 |
| 2024-04-29 | 3,015.00 | 3,555.00 | 3,015.00 | 3,380.00 | 16,900.00 | 2,166,454 |
| 2024-04-26 | 3,060.00 | 3,105.00 | 3,000.00 | 3,010.00 | 15,050.00 | 69,212 |
| 2024-04-25 | 3,075.00 | 3,095.00 | 3,045.00 | 3,055.00 | 15,275.00 | 58,214 |
| 2024-04-24 | 3,080.00 | 3,130.00 | 3,065.00 | 3,100.00 | 15,500.00 | 84,277 |
| 2024-04-23 | 3,090.00 | 3,155.00 | 3,050.00 | 3,055.00 | 15,275.00 | 55,762 |
| 2024-04-22 | 3,090.00 | 3,145.00 | 3,050.00 | 3,065.00 | 15,325.00 | 75,651 |
| 2024-04-19 | 3,105.00 | 3,135.00 | 3,000.00 | 3,090.00 | 15,450.00 | 72,438 |
| 2024-04-18 | 2,985.00 | 3,145.00 | 2,985.00 | 3,100.00 | 15,500.00 | 92,353 |
| 2024-04-17 | 2,960.00 | 3,060.00 | 2,960.00 | 2,985.00 | 14,925.00 | 84,836 |
| 2024-04-16 | 3,020.00 | 3,075.00 | 2,925.00 | 2,960.00 | 14,800.00 | 158,813 |
| 2024-04-15 | 3,050.00 | 3,085.00 | 2,985.00 | 3,050.00 | 15,250.00 | 132,093 |
| 2024-04-12 | 3,025.00 | 3,160.00 | 3,025.00 | 3,120.00 | 15,600.00 | 113,148 |
| 2024-04-11 | 3,050.00 | 3,090.00 | 3,000.00 | 3,025.00 | 15,125.00 | 112,389 |
| 2024-04-09 | 3,065.00 | 3,135.00 | 3,030.00 | 3,095.00 | 15,475.00 | 89,969 |
| 2024-04-08 | 3,135.00 | 3,135.00 | 3,040.00 | 3,085.00 | 15,425.00 | 87,111 |
| 2024-04-05 | 3,050.00 | 3,195.00 | 3,040.00 | 3,130.00 | 15,650.00 | 131,441 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.