DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 5,290.00 | 5,340.00 | 4,885.00 | 4,915.00 | 24,575.00 | 642,441 |
| 2023-10-10 | 5,660.00 | 5,690.00 | 5,100.00 | 5,190.00 | 25,950.00 | 566,501 |
| 2023-10-06 | 5,230.00 | 5,750.00 | 5,210.00 | 5,620.00 | 28,100.00 | 566,208 |
| 2023-10-05 | 5,330.00 | 5,480.00 | 5,100.00 | 5,200.00 | 26,000.00 | 335,861 |
| 2023-10-04 | 5,420.00 | 5,530.00 | 5,170.00 | 5,230.00 | 26,150.00 | 309,157 |
| 2023-09-27 | 5,340.00 | 5,510.00 | 5,270.00 | 5,440.00 | 27,200.00 | 345,519 |
| 2023-09-26 | 5,680.00 | 5,720.00 | 5,220.00 | 5,440.00 | 27,200.00 | 526,173 |
| 2023-09-25 | 5,680.00 | 6,200.00 | 5,490.00 | 5,560.00 | 27,800.00 | 1,377,475 |
| 2023-09-22 | 5,880.00 | 5,950.00 | 5,450.00 | 5,670.00 | 28,350.00 | 1,381,532 |
| 2023-09-21 | 5,670.00 | 5,800.00 | 5,430.00 | 5,480.00 | 27,400.00 | 794,321 |
| 2023-09-20 | 6,000.00 | 6,070.00 | 5,620.00 | 5,760.00 | 28,800.00 | 1,015,005 |
| 2023-09-19 | 6,160.00 | 6,370.00 | 6,000.00 | 6,050.00 | 30,250.00 | 646,713 |
| 2023-09-18 | 6,950.00 | 6,960.00 | 6,070.00 | 6,170.00 | 30,850.00 | 1,295,298 |
| 2023-09-15 | 7,110.00 | 7,190.00 | 6,810.00 | 7,020.00 | 35,100.00 | 799,208 |
| 2023-09-14 | 6,820.00 | 7,440.00 | 6,650.00 | 7,140.00 | 35,700.00 | 2,374,016 |
| 2023-09-13 | 7,270.00 | 7,280.00 | 6,640.00 | 6,680.00 | 33,400.00 | 1,306,127 |
| 2023-09-12 | 6,510.00 | 7,590.00 | 6,460.00 | 7,050.00 | 35,250.00 | 3,183,680 |
| 2023-09-11 | 7,390.00 | 7,390.00 | 6,330.00 | 6,600.00 | 33,000.00 | 1,323,157 |
| 2023-09-08 | 6,740.00 | 7,350.00 | 6,520.00 | 7,110.00 | 35,550.00 | 1,635,627 |
| 2023-09-07 | 5,850.00 | 7,090.00 | 5,800.00 | 6,790.00 | 33,950.00 | 3,734,484 |
| 2023-09-06 | 5,700.00 | 5,830.00 | 5,440.00 | 5,770.00 | 28,850.00 | 884,408 |
| 2023-09-05 | 5,320.00 | 5,890.00 | 5,100.00 | 5,660.00 | 28,300.00 | 2,338,756 |
| 2023-09-04 | 5,020.00 | 5,400.00 | 5,010.00 | 5,220.00 | 26,100.00 | 668,495 |
| 2023-09-01 | 5,430.00 | 5,550.00 | 5,100.00 | 5,110.00 | 25,550.00 | 863,075 |
| 2023-08-31 | 5,180.00 | 5,660.00 | 5,020.00 | 5,560.00 | 27,800.00 | 1,174,378 |
| 2023-08-30 | 5,350.00 | 5,350.00 | 5,130.00 | 5,180.00 | 25,900.00 | 668,318 |
| 2023-08-29 | 5,410.00 | 5,420.00 | 5,040.00 | 5,330.00 | 26,650.00 | 960,341 |
| 2023-08-28 | 5,190.00 | 5,430.00 | 5,130.00 | 5,320.00 | 26,600.00 | 1,201,543 |
| 2023-08-25 | 4,980.00 | 5,690.00 | 4,965.00 | 5,360.00 | 26,800.00 | 5,428,942 |
| 2023-08-24 | 5,070.00 | 5,340.00 | 4,840.00 | 5,190.00 | 25,950.00 | 5,333,252 |
| 2023-08-23 | 4,265.00 | 5,400.00 | 4,175.00 | 5,200.00 | 26,000.00 | 20,208,419 |
| 2023-08-22 | 4,125.00 | 4,580.00 | 4,030.00 | 4,160.00 | 20,800.00 | 11,980,695 |
| 2023-08-21 | 3,010.00 | 3,850.00 | 2,950.00 | 3,780.00 | 18,900.00 | 8,910,905 |
| 2023-08-18 | 3,050.00 | 3,110.00 | 2,975.00 | 3,035.00 | 15,175.00 | 459,795 |
| 2023-08-17 | 2,995.00 | 3,145.00 | 2,975.00 | 3,125.00 | 15,625.00 | 938,722 |
| 2023-08-16 | 3,350.00 | 3,405.00 | 3,085.00 | 3,085.00 | 15,425.00 | 1,478,848 |
| 2023-08-14 | 3,705.00 | 3,745.00 | 3,555.00 | 3,635.00 | 18,175.00 | 1,107,124 |
| 2023-08-11 | 3,600.00 | 4,010.00 | 3,560.00 | 3,730.00 | 18,650.00 | 5,888,578 |
| 2023-08-10 | 2,930.00 | 3,845.00 | 2,860.00 | 3,705.00 | 18,525.00 | 7,501,520 |
| 2023-08-09 | 2,895.00 | 2,990.00 | 2,840.00 | 2,960.00 | 14,800.00 | 301,858 |
| 2023-08-08 | 3,160.00 | 3,160.00 | 2,930.00 | 2,950.00 | 14,750.00 | 495,749 |
| 2023-08-07 | 3,120.00 | 3,265.00 | 3,050.00 | 3,110.00 | 15,550.00 | 930,049 |
| 2023-08-04 | 3,050.00 | 3,160.00 | 2,970.00 | 3,115.00 | 15,575.00 | 748,780 |
| 2023-08-03 | 2,995.00 | 3,160.00 | 2,940.00 | 3,025.00 | 15,125.00 | 1,056,608 |
| 2023-08-02 | 3,085.00 | 3,150.00 | 2,845.00 | 2,975.00 | 14,875.00 | 869,603 |
| 2023-08-01 | 2,865.00 | 3,115.00 | 2,850.00 | 3,065.00 | 15,325.00 | 1,730,762 |
| 2023-07-31 | 2,750.00 | 2,830.00 | 2,630.00 | 2,770.00 | 13,850.00 | 253,015 |
| 2023-07-28 | 2,650.00 | 2,755.00 | 2,615.00 | 2,710.00 | 13,550.00 | 265,697 |
| 2023-07-27 | 2,575.00 | 2,765.00 | 2,575.00 | 2,680.00 | 13,400.00 | 399,827 |
| 2023-07-26 | 2,675.00 | 2,710.00 | 2,500.00 | 2,570.00 | 12,850.00 | 823,022 |
| 2023-07-25 | 2,985.00 | 2,985.00 | 2,730.00 | 2,730.00 | 13,650.00 | 661,552 |
| 2023-07-24 | 3,040.00 | 3,350.00 | 2,970.00 | 3,010.00 | 15,050.00 | 2,856,578 |
| 2023-07-21 | 2,930.00 | 3,085.00 | 2,905.00 | 3,055.00 | 15,275.00 | 558,227 |
| 2023-07-20 | 2,810.00 | 3,020.00 | 2,755.00 | 2,965.00 | 14,825.00 | 847,884 |
| 2023-07-19 | 2,740.00 | 2,840.00 | 2,705.00 | 2,785.00 | 13,925.00 | 669,316 |
| 2023-07-18 | 3,035.00 | 3,045.00 | 2,700.00 | 2,725.00 | 13,625.00 | 1,369,652 |
| 2023-07-17 | 3,320.00 | 3,330.00 | 3,005.00 | 3,090.00 | 15,450.00 | 1,217,566 |
| 2023-07-14 | 3,155.00 | 3,175.00 | 3,045.00 | 3,135.00 | 15,675.00 | 419,409 |
| 2023-07-13 | 3,240.00 | 3,260.00 | 3,100.00 | 3,120.00 | 15,600.00 | 530,342 |
| 2023-07-12 | 3,475.00 | 3,490.00 | 3,195.00 | 3,210.00 | 16,050.00 | 781,559 |
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.