DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 3,185.00 | 3,215.00 | 2,950.00 | 3,115.00 | 15,575.00 | 167,344 |
| 2024-04-03 | 3,235.00 | 3,250.00 | 3,140.00 | 3,155.00 | 15,775.00 | 155,455 |
| 2024-04-02 | 3,360.00 | 3,375.00 | 3,255.00 | 3,260.00 | 16,300.00 | 214,695 |
| 2024-04-01 | 3,460.00 | 3,490.00 | 3,380.00 | 3,390.00 | 16,950.00 | 274,488 |
| 2024-03-29 | 3,345.00 | 3,830.00 | 3,260.00 | 3,475.00 | 17,375.00 | 1,636,123 |
| 2024-03-28 | 3,350.00 | 3,350.00 | 3,245.00 | 3,250.00 | 16,250.00 | 118,683 |
| 2024-03-27 | 3,305.00 | 3,355.00 | 3,230.00 | 3,330.00 | 16,650.00 | 169,390 |
| 2024-03-26 | 3,405.00 | 3,420.00 | 3,310.00 | 3,330.00 | 16,650.00 | 169,170 |
| 2024-03-25 | 3,480.00 | 3,495.00 | 3,390.00 | 3,425.00 | 17,125.00 | 118,062 |
| 2024-03-22 | 3,490.00 | 3,515.00 | 3,420.00 | 3,470.00 | 17,350.00 | 111,200 |
| 2024-03-21 | 3,525.00 | 3,550.00 | 3,465.00 | 3,485.00 | 17,425.00 | 104,394 |
| 2024-03-20 | 3,535.00 | 3,560.00 | 3,460.00 | 3,510.00 | 17,550.00 | 75,729 |
| 2024-03-19 | 3,615.00 | 3,675.00 | 3,510.00 | 3,530.00 | 17,650.00 | 88,286 |
| 2024-03-18 | 3,545.00 | 3,650.00 | 3,535.00 | 3,580.00 | 17,900.00 | 89,692 |
| 2024-03-15 | 3,610.00 | 3,720.00 | 3,555.00 | 3,555.00 | 17,775.00 | 117,141 |
| 2024-03-14 | 3,700.00 | 3,715.00 | 3,605.00 | 3,635.00 | 18,175.00 | 100,358 |
| 2024-03-13 | 3,550.00 | 3,700.00 | 3,525.00 | 3,690.00 | 18,450.00 | 179,566 |
| 2024-03-12 | 3,580.00 | 3,580.00 | 3,485.00 | 3,550.00 | 17,750.00 | 138,298 |
| 2024-03-11 | 3,460.00 | 3,820.00 | 3,450.00 | 3,590.00 | 17,950.00 | 540,368 |
| 2024-03-08 | 3,415.00 | 3,485.00 | 3,395.00 | 3,440.00 | 17,200.00 | 123,818 |
| 2024-03-07 | 3,540.00 | 3,580.00 | 3,380.00 | 3,410.00 | 17,050.00 | 313,826 |
| 2024-03-06 | 3,605.00 | 3,670.00 | 3,550.00 | 3,570.00 | 17,850.00 | 164,229 |
| 2024-03-05 | 3,695.00 | 3,730.00 | 3,640.00 | 3,645.00 | 18,225.00 | 153,682 |
| 2024-03-04 | 3,750.00 | 3,780.00 | 3,645.00 | 3,735.00 | 18,675.00 | 228,433 |
| 2024-02-29 | 3,890.00 | 3,890.00 | 3,765.00 | 3,765.00 | 18,825.00 | 167,425 |
| 2024-02-28 | 4,000.00 | 4,095.00 | 3,880.00 | 3,880.00 | 19,400.00 | 240,738 |
| 2024-02-27 | 3,990.00 | 3,990.00 | 3,855.00 | 3,875.00 | 19,375.00 | 157,877 |
| 2024-02-26 | 3,915.00 | 4,015.00 | 3,855.00 | 3,985.00 | 19,925.00 | 179,175 |
| 2024-02-23 | 3,895.00 | 3,920.00 | 3,835.00 | 3,880.00 | 19,400.00 | 122,291 |
| 2024-02-22 | 3,945.00 | 3,950.00 | 3,880.00 | 3,890.00 | 19,450.00 | 133,833 |
| 2024-02-21 | 4,055.00 | 4,075.00 | 3,920.00 | 3,930.00 | 19,650.00 | 220,756 |
| 2024-02-20 | 4,070.00 | 4,220.00 | 3,990.00 | 4,030.00 | 20,150.00 | 461,302 |
| 2024-02-19 | 4,040.00 | 4,115.00 | 4,010.00 | 4,040.00 | 20,200.00 | 130,002 |
| 2024-02-16 | 4,175.00 | 4,180.00 | 4,010.00 | 4,050.00 | 20,250.00 | 156,365 |
| 2024-02-15 | 3,995.00 | 4,230.00 | 3,995.00 | 4,150.00 | 20,750.00 | 348,259 |
| 2024-02-14 | 3,865.00 | 4,005.00 | 3,845.00 | 3,990.00 | 19,950.00 | 138,500 |
| 2024-02-13 | 3,930.00 | 4,000.00 | 3,895.00 | 3,940.00 | 19,700.00 | 118,658 |
| 2024-02-08 | 4,035.00 | 4,045.00 | 3,910.00 | 3,915.00 | 19,575.00 | 148,179 |
| 2024-02-07 | 3,920.00 | 4,070.00 | 3,840.00 | 3,970.00 | 19,850.00 | 157,416 |
| 2024-02-06 | 3,975.00 | 3,975.00 | 3,800.00 | 3,910.00 | 19,550.00 | 141,747 |
| 2024-02-05 | 4,000.00 | 4,045.00 | 3,930.00 | 3,945.00 | 19,725.00 | 157,978 |
| 2024-02-02 | 3,800.00 | 4,050.00 | 3,800.00 | 4,000.00 | 20,000.00 | 231,983 |
| 2024-02-01 | 3,710.00 | 3,910.00 | 3,705.00 | 3,780.00 | 18,900.00 | 162,014 |
| 2024-01-31 | 3,900.00 | 3,955.00 | 3,785.00 | 3,785.00 | 18,925.00 | 188,782 |
| 2024-01-30 | 4,000.00 | 4,080.00 | 3,910.00 | 3,930.00 | 19,650.00 | 158,345 |
| 2024-01-29 | 4,055.00 | 4,055.00 | 3,895.00 | 4,010.00 | 20,050.00 | 259,853 |
| 2024-01-26 | 4,070.00 | 4,140.00 | 4,035.00 | 4,045.00 | 20,225.00 | 206,231 |
| 2024-01-25 | 4,185.00 | 4,190.00 | 4,035.00 | 4,065.00 | 20,325.00 | 269,985 |
| 2024-01-24 | 4,435.00 | 4,440.00 | 4,170.00 | 4,180.00 | 20,900.00 | 378,272 |
| 2024-01-23 | 4,085.00 | 4,635.00 | 4,050.00 | 4,470.00 | 22,350.00 | 1,240,989 |
| 2024-01-22 | 4,230.00 | 4,235.00 | 4,050.00 | 4,050.00 | 20,250.00 | 265,313 |
| 2024-01-19 | 4,150.00 | 4,290.00 | 4,030.00 | 4,155.00 | 20,775.00 | 338,548 |
| 2024-01-18 | 4,185.00 | 4,305.00 | 4,130.00 | 4,150.00 | 20,750.00 | 228,555 |
| 2024-01-17 | 4,370.00 | 4,385.00 | 4,170.00 | 4,200.00 | 21,000.00 | 215,711 |
| 2024-01-16 | 4,400.00 | 4,490.00 | 4,315.00 | 4,370.00 | 21,850.00 | 189,942 |
| 2024-01-15 | 4,445.00 | 4,565.00 | 4,260.00 | 4,465.00 | 22,325.00 | 233,596 |
| 2024-01-12 | 4,700.00 | 4,790.00 | 4,420.00 | 4,440.00 | 22,200.00 | 458,463 |
| 2024-01-11 | 4,750.00 | 4,860.00 | 4,550.00 | 4,620.00 | 23,100.00 | 518,546 |
| 2024-01-10 | 4,955.00 | 4,985.00 | 4,630.00 | 4,630.00 | 23,150.00 | 454,628 |
| 2024-01-09 | 4,685.00 | 5,090.00 | 4,625.00 | 4,890.00 | 24,450.00 | 1,246,484 |
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.