DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 3,475.00 | 3,490.00 | 3,195.00 | 3,210.00 | 16,050.00 | 781,559 |
| 2023-07-11 | 3,355.00 | 3,580.00 | 3,355.00 | 3,520.00 | 17,600.00 | 1,216,694 |
| 2023-07-10 | 3,250.00 | 3,435.00 | 3,250.00 | 3,315.00 | 16,575.00 | 460,301 |
| 2023-07-07 | 3,255.00 | 3,365.00 | 3,210.00 | 3,255.00 | 16,275.00 | 307,609 |
| 2023-07-06 | 3,390.00 | 3,390.00 | 3,240.00 | 3,290.00 | 16,450.00 | 319,246 |
| 2023-07-05 | 3,380.00 | 3,450.00 | 3,320.00 | 3,360.00 | 16,800.00 | 427,637 |
| 2023-07-04 | 3,665.00 | 3,670.00 | 3,345.00 | 3,420.00 | 17,100.00 | 922,834 |
| 2023-07-03 | 3,630.00 | 3,750.00 | 3,605.00 | 3,695.00 | 18,475.00 | 579,601 |
| 2023-06-30 | 3,570.00 | 3,780.00 | 3,530.00 | 3,585.00 | 17,925.00 | 981,928 |
| 2023-06-29 | 3,875.00 | 3,885.00 | 3,575.00 | 3,580.00 | 17,900.00 | 1,301,060 |
| 2023-06-28 | 3,610.00 | 4,075.00 | 3,530.00 | 3,940.00 | 19,700.00 | 4,568,658 |
| 2023-06-27 | 3,670.00 | 3,800.00 | 3,530.00 | 3,580.00 | 17,900.00 | 1,184,560 |
| 2023-06-26 | 3,525.00 | 3,875.00 | 3,360.00 | 3,675.00 | 18,375.00 | 2,654,120 |
| 2023-06-23 | 3,200.00 | 3,740.00 | 3,170.00 | 3,590.00 | 17,950.00 | 4,099,274 |
| 2023-06-22 | 3,155.00 | 3,260.00 | 3,155.00 | 3,200.00 | 16,000.00 | 488,800 |
| 2023-06-21 | 3,185.00 | 3,275.00 | 3,145.00 | 3,155.00 | 15,775.00 | 462,560 |
| 2023-06-20 | 3,450.00 | 3,455.00 | 3,180.00 | 3,235.00 | 16,175.00 | 772,256 |
| 2023-06-19 | 3,400.00 | 3,555.00 | 3,325.00 | 3,490.00 | 17,450.00 | 1,176,795 |
| 2023-06-16 | 3,445.00 | 3,475.00 | 3,315.00 | 3,400.00 | 17,000.00 | 806,534 |
| 2023-06-15 | 3,565.00 | 3,565.00 | 3,375.00 | 3,415.00 | 17,075.00 | 758,617 |
| 2023-06-14 | 3,630.00 | 3,725.00 | 3,460.00 | 3,540.00 | 17,700.00 | 851,141 |
| 2023-06-13 | 3,650.00 | 3,775.00 | 3,535.00 | 3,595.00 | 17,975.00 | 1,114,624 |
| 2023-06-12 | 3,690.00 | 3,760.00 | 3,655.00 | 3,660.00 | 18,300.00 | 845,146 |
| 2023-06-09 | 3,865.00 | 3,890.00 | 3,645.00 | 3,690.00 | 18,450.00 | 1,466,477 |
| 2023-06-08 | 3,940.00 | 4,055.00 | 3,780.00 | 3,935.00 | 19,675.00 | 1,828,118 |
| 2023-06-07 | 3,750.00 | 4,240.00 | 3,750.00 | 4,000.00 | 20,000.00 | 6,361,094 |
| 2023-06-05 | 4,010.00 | 4,345.00 | 3,765.00 | 3,800.00 | 19,000.00 | 7,918,487 |
| 2023-06-02 | 3,320.00 | 3,725.00 | 3,280.00 | 3,725.00 | 18,625.00 | 4,232,602 |
| 2023-06-01 | 3,170.00 | 3,340.00 | 3,085.00 | 3,300.00 | 16,500.00 | 936,895 |
| 2023-05-31 | 3,185.00 | 3,265.00 | 3,125.00 | 3,195.00 | 15,975.00 | 729,010 |
| 2023-05-30 | 3,335.00 | 3,340.00 | 3,185.00 | 3,230.00 | 16,150.00 | 833,946 |
| 2023-05-26 | 3,580.00 | 3,665.00 | 3,280.00 | 3,305.00 | 16,525.00 | 1,825,191 |
| 2023-05-25 | 3,225.00 | 3,855.00 | 3,180.00 | 3,640.00 | 18,200.00 | 8,681,641 |
| 2023-05-24 | 3,315.00 | 3,345.00 | 3,165.00 | 3,240.00 | 16,200.00 | 1,477,285 |
| 2023-05-23 | 3,090.00 | 3,545.00 | 3,085.00 | 3,250.00 | 16,250.00 | 6,414,984 |
| 2023-05-22 | 3,430.00 | 3,490.00 | 3,105.00 | 3,120.00 | 15,600.00 | 2,480,252 |
| 2023-05-19 | 3,140.00 | 3,295.00 | 3,105.00 | 3,205.00 | 16,025.00 | 3,877,938 |
| 2023-05-18 | 3,205.00 | 3,650.00 | 3,115.00 | 3,170.00 | 15,850.00 | 16,095,117 |
| 2023-05-17 | 2,700.00 | 3,060.00 | 2,560.00 | 3,060.00 | 15,300.00 | 12,982,591 |
| 2023-05-16 | 2,220.00 | 2,485.00 | 2,185.00 | 2,355.00 | 11,775.00 | 3,762,388 |
| 2023-05-15 | 2,180.00 | 2,295.00 | 2,175.00 | 2,240.00 | 11,200.00 | 1,019,171 |
| 2023-05-12 | 2,140.00 | 2,225.00 | 2,100.00 | 2,180.00 | 10,900.00 | 561,802 |
| 2023-05-11 | 2,160.00 | 2,170.00 | 2,085.00 | 2,125.00 | 10,625.00 | 322,111 |
| 2023-05-10 | 2,190.00 | 2,285.00 | 2,130.00 | 2,150.00 | 10,750.00 | 847,851 |
| 2023-05-09 | 2,105.00 | 2,230.00 | 2,060.00 | 2,180.00 | 10,900.00 | 1,614,098 |
| 2023-05-08 | 2,120.00 | 2,130.00 | 2,025.00 | 2,075.00 | 10,375.00 | 495,221 |
| 2023-05-04 | 2,050.00 | 2,130.00 | 1,997.00 | 2,125.00 | 10,625.00 | 792,411 |
| 2023-05-03 | 1,902.00 | 2,165.00 | 1,900.00 | 2,080.00 | 10,400.00 | 3,500,768 |
| 2023-05-02 | 1,840.00 | 2,010.00 | 1,816.00 | 1,863.00 | 9,315.00 | 1,588,935 |
| 2023-04-28 | 1,810.00 | 1,821.00 | 1,755.00 | 1,773.00 | 8,865.00 | 150,596 |
| 2023-04-27 | 1,775.00 | 1,815.00 | 1,730.00 | 1,780.00 | 8,900.00 | 193,919 |
| 2023-04-26 | 1,822.00 | 1,835.00 | 1,769.00 | 1,780.00 | 8,900.00 | 196,378 |
| 2023-04-25 | 1,850.00 | 1,870.00 | 1,779.00 | 1,817.00 | 9,085.00 | 240,237 |
| 2023-04-24 | 1,887.00 | 1,918.00 | 1,830.00 | 1,849.00 | 9,245.00 | 300,544 |
| 2023-04-21 | 1,952.00 | 1,979.00 | 1,900.00 | 1,900.00 | 9,500.00 | 326,305 |
| 2023-04-20 | 2,015.00 | 2,040.00 | 1,950.00 | 1,952.00 | 9,760.00 | 330,702 |
| 2023-04-19 | 2,040.00 | 2,045.00 | 1,983.00 | 2,015.00 | 10,075.00 | 352,902 |
| 2023-04-18 | 2,080.00 | 2,085.00 | 2,015.00 | 2,035.00 | 10,175.00 | 398,636 |
| 2023-04-17 | 2,100.00 | 2,130.00 | 2,045.00 | 2,090.00 | 10,450.00 | 332,960 |
| 2023-04-14 | 2,090.00 | 2,165.00 | 2,075.00 | 2,085.00 | 10,425.00 | 393,829 |
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.