DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 4,685.00 | 4,685.00 | 4,530.00 | 4,640.00 | 23,200.00 | 348,852 |
| 2024-01-05 | 4,540.00 | 4,655.00 | 4,450.00 | 4,610.00 | 23,050.00 | 420,764 |
| 2024-01-04 | 4,510.00 | 4,940.00 | 4,430.00 | 4,610.00 | 23,050.00 | 1,954,457 |
| 2024-01-03 | 4,320.00 | 4,445.00 | 4,275.00 | 4,440.00 | 22,200.00 | 547,504 |
| 2024-01-02 | 4,310.00 | 4,395.00 | 4,250.00 | 4,320.00 | 21,600.00 | 314,292 |
| 2023-12-28 | 4,220.00 | 4,270.00 | 4,135.00 | 4,260.00 | 21,300.00 | 202,762 |
| 2023-12-27 | 4,240.00 | 4,380.00 | 4,110.00 | 4,235.00 | 21,175.00 | 444,199 |
| 2023-12-26 | 4,165.00 | 4,340.00 | 4,065.00 | 4,100.00 | 20,500.00 | 378,093 |
| 2023-12-22 | 4,250.00 | 4,280.00 | 4,135.00 | 4,155.00 | 20,775.00 | 379,251 |
| 2023-12-21 | 4,410.00 | 4,455.00 | 4,205.00 | 4,230.00 | 21,150.00 | 815,209 |
| 2023-12-20 | 3,795.00 | 4,750.00 | 3,775.00 | 4,500.00 | 22,500.00 | 4,414,454 |
| 2023-12-19 | 3,700.00 | 3,740.00 | 3,620.00 | 3,675.00 | 18,375.00 | 193,962 |
| 2023-12-18 | 3,750.00 | 3,845.00 | 3,715.00 | 3,725.00 | 18,625.00 | 230,473 |
| 2023-12-15 | 3,705.00 | 3,785.00 | 3,620.00 | 3,710.00 | 18,550.00 | 258,264 |
| 2023-12-14 | 3,655.00 | 3,730.00 | 3,600.00 | 3,690.00 | 18,450.00 | 273,147 |
| 2023-12-13 | 3,735.00 | 3,750.00 | 3,575.00 | 3,625.00 | 18,125.00 | 318,946 |
| 2023-12-12 | 3,825.00 | 3,830.00 | 3,690.00 | 3,735.00 | 18,675.00 | 227,681 |
| 2023-12-11 | 3,795.00 | 3,845.00 | 3,750.00 | 3,805.00 | 19,025.00 | 192,428 |
| 2023-12-08 | 3,900.00 | 3,900.00 | 3,730.00 | 3,800.00 | 19,000.00 | 298,041 |
| 2023-12-07 | 4,000.00 | 4,020.00 | 3,845.00 | 3,845.00 | 19,225.00 | 261,979 |
| 2023-12-06 | 3,870.00 | 4,150.00 | 3,805.00 | 4,055.00 | 20,275.00 | 453,264 |
| 2023-12-05 | 4,250.00 | 4,260.00 | 3,610.00 | 3,885.00 | 19,425.00 | 790,051 |
| 2023-12-04 | 4,580.00 | 4,650.00 | 4,305.00 | 4,305.00 | 21,525.00 | 356,440 |
| 2023-12-01 | 4,520.00 | 4,600.00 | 4,425.00 | 4,520.00 | 22,600.00 | 233,557 |
| 2023-11-30 | 4,530.00 | 4,585.00 | 4,310.00 | 4,495.00 | 22,475.00 | 216,679 |
| 2023-11-29 | 4,580.00 | 4,650.00 | 4,480.00 | 4,510.00 | 22,550.00 | 227,208 |
| 2023-11-28 | 4,450.00 | 4,625.00 | 4,405.00 | 4,570.00 | 22,850.00 | 275,296 |
| 2023-11-27 | 4,730.00 | 4,780.00 | 4,495.00 | 4,495.00 | 22,475.00 | 333,998 |
| 2023-11-24 | 4,700.00 | 4,770.00 | 4,610.00 | 4,760.00 | 23,800.00 | 286,209 |
| 2023-11-23 | 4,670.00 | 4,860.00 | 4,620.00 | 4,745.00 | 23,725.00 | 702,288 |
| 2023-11-22 | 4,550.00 | 4,600.00 | 4,485.00 | 4,560.00 | 22,800.00 | 270,158 |
| 2023-11-21 | 4,425.00 | 4,795.00 | 4,370.00 | 4,615.00 | 23,075.00 | 1,063,554 |
| 2023-11-20 | 4,455.00 | 4,615.00 | 4,370.00 | 4,375.00 | 21,875.00 | 473,592 |
| 2023-11-17 | 4,335.00 | 4,380.00 | 4,220.00 | 4,380.00 | 21,900.00 | 230,401 |
| 2023-11-16 | 4,410.00 | 4,430.00 | 4,205.00 | 4,335.00 | 21,675.00 | 311,174 |
| 2023-11-15 | 4,195.00 | 4,475.00 | 4,180.00 | 4,375.00 | 21,875.00 | 650,065 |
| 2023-11-14 | 4,085.00 | 4,445.00 | 4,080.00 | 4,395.00 | 21,975.00 | 577,183 |
| 2023-11-13 | 4,135.00 | 4,220.00 | 4,030.00 | 4,090.00 | 20,450.00 | 280,930 |
| 2023-11-10 | 4,250.00 | 4,260.00 | 3,990.00 | 4,065.00 | 20,325.00 | 500,710 |
| 2023-11-09 | 4,535.00 | 4,540.00 | 4,275.00 | 4,290.00 | 21,450.00 | 410,793 |
| 2023-11-08 | 4,520.00 | 4,665.00 | 4,460.00 | 4,540.00 | 22,700.00 | 373,444 |
| 2023-11-07 | 4,610.00 | 4,785.00 | 4,405.00 | 4,460.00 | 22,300.00 | 670,895 |
| 2023-11-06 | 4,640.00 | 5,080.00 | 4,440.00 | 4,600.00 | 23,000.00 | 1,957,285 |
| 2023-11-03 | 4,145.00 | 4,410.00 | 4,040.00 | 4,380.00 | 21,900.00 | 1,001,672 |
| 2023-11-02 | 3,965.00 | 4,175.00 | 3,930.00 | 4,080.00 | 20,400.00 | 634,841 |
| 2023-11-01 | 3,820.00 | 3,955.00 | 3,775.00 | 3,810.00 | 19,050.00 | 240,596 |
| 2023-10-31 | 3,955.00 | 4,040.00 | 3,755.00 | 3,775.00 | 18,875.00 | 246,876 |
| 2023-10-30 | 3,895.00 | 3,965.00 | 3,795.00 | 3,890.00 | 19,450.00 | 229,756 |
| 2023-10-27 | 3,865.00 | 4,030.00 | 3,745.00 | 3,895.00 | 19,475.00 | 376,644 |
| 2023-10-26 | 3,870.00 | 3,950.00 | 3,775.00 | 3,835.00 | 19,175.00 | 407,307 |
| 2023-10-25 | 4,230.00 | 4,265.00 | 4,020.00 | 4,020.00 | 20,100.00 | 321,816 |
| 2023-10-24 | 4,160.00 | 4,295.00 | 3,995.00 | 4,255.00 | 21,275.00 | 656,775 |
| 2023-10-23 | 4,000.00 | 4,145.00 | 3,955.00 | 4,055.00 | 20,275.00 | 251,169 |
| 2023-10-20 | 4,005.00 | 4,295.00 | 3,945.00 | 4,020.00 | 20,100.00 | 689,047 |
| 2023-10-19 | 4,150.00 | 4,210.00 | 4,060.00 | 4,110.00 | 20,550.00 | 428,998 |
| 2023-10-18 | 4,400.00 | 4,410.00 | 4,235.00 | 4,280.00 | 21,400.00 | 352,709 |
| 2023-10-17 | 4,495.00 | 4,780.00 | 4,400.00 | 4,400.00 | 22,000.00 | 1,071,486 |
| 2023-10-16 | 4,765.00 | 4,860.00 | 4,280.00 | 4,485.00 | 22,425.00 | 1,516,460 |
| 2023-10-13 | 5,090.00 | 5,100.00 | 4,770.00 | 4,840.00 | 24,200.00 | 601,972 |
| 2023-10-12 | 4,980.00 | 5,350.00 | 4,975.00 | 5,070.00 | 25,350.00 | 634,634 |
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.