DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 2,190.00 | 2,255.00 | 2,070.00 | 2,070.00 | 10,350.00 | 693,066 |
| 2023-04-12 | 2,175.00 | 2,240.00 | 2,155.00 | 2,185.00 | 10,925.00 | 476,478 |
| 2023-04-11 | 2,125.00 | 2,200.00 | 2,115.00 | 2,200.00 | 11,000.00 | 503,515 |
| 2023-04-10 | 2,215.00 | 2,235.00 | 2,105.00 | 2,130.00 | 10,650.00 | 716,595 |
| 2023-04-07 | 2,300.00 | 2,310.00 | 2,170.00 | 2,260.00 | 11,300.00 | 1,089,083 |
| 2023-04-06 | 2,310.00 | 2,320.00 | 2,200.00 | 2,255.00 | 11,275.00 | 1,237,289 |
| 2023-04-05 | 2,185.00 | 2,550.00 | 2,185.00 | 2,365.00 | 11,825.00 | 10,642,052 |
| 2023-04-04 | 2,055.00 | 2,220.00 | 2,050.00 | 2,170.00 | 10,850.00 | 1,203,556 |
| 2023-04-03 | 2,175.00 | 2,180.00 | 2,010.00 | 2,045.00 | 10,225.00 | 1,031,871 |
| 2023-03-31 | 2,100.00 | 2,245.00 | 2,095.00 | 2,170.00 | 10,850.00 | 1,653,914 |
| 2023-03-30 | 2,075.00 | 2,170.00 | 2,035.00 | 2,095.00 | 10,475.00 | 805,599 |
| 2023-03-29 | 2,030.00 | 2,100.00 | 2,010.00 | 2,065.00 | 10,325.00 | 430,529 |
| 2023-03-28 | 2,120.00 | 2,165.00 | 2,010.00 | 2,020.00 | 10,100.00 | 755,569 |
| 2023-03-27 | 2,095.00 | 2,195.00 | 2,035.00 | 2,135.00 | 10,675.00 | 1,152,614 |
| 2023-03-24 | 2,040.00 | 2,110.00 | 2,005.00 | 2,065.00 | 10,325.00 | 838,771 |
| 2023-03-23 | 2,000.00 | 2,065.00 | 1,988.00 | 2,010.00 | 10,050.00 | 656,513 |
| 2023-03-22 | 2,110.00 | 2,175.00 | 2,025.00 | 2,040.00 | 10,200.00 | 1,306,403 |
| 2023-03-21 | 2,115.00 | 2,115.00 | 1,990.00 | 2,095.00 | 10,475.00 | 1,475,963 |
| 2023-03-20 | 2,065.00 | 2,150.00 | 2,000.00 | 2,100.00 | 10,500.00 | 1,045,996 |
| 2023-03-17 | 1,994.00 | 2,110.00 | 1,972.00 | 2,050.00 | 10,250.00 | 1,528,263 |
| 2023-03-16 | 2,165.00 | 2,215.00 | 1,950.00 | 1,981.00 | 9,905.00 | 1,848,851 |
| 2023-03-15 | 2,160.00 | 2,320.00 | 2,060.00 | 2,270.00 | 11,350.00 | 3,482,468 |
| 2023-03-14 | 2,105.00 | 2,350.00 | 2,080.00 | 2,175.00 | 10,875.00 | 3,843,068 |
| 2023-03-13 | 2,350.00 | 2,525.00 | 2,145.00 | 2,155.00 | 10,775.00 | 6,249,072 |
| 2023-03-10 | 2,185.00 | 2,395.00 | 2,130.00 | 2,235.00 | 11,175.00 | 5,167,942 |
| 2023-03-09 | 2,270.00 | 2,270.00 | 2,220.00 | 2,230.00 | 11,150.00 | 589,702 |
| 2023-03-08 | 2,320.00 | 2,320.00 | 2,255.00 | 2,315.00 | 11,575.00 | 517,727 |
| 2023-03-07 | 2,365.00 | 2,370.00 | 2,295.00 | 2,295.00 | 11,475.00 | 987,662 |
| 2023-03-06 | 2,470.00 | 2,570.00 | 2,400.00 | 2,460.00 | 12,300.00 | 3,944,006 |
| 2023-03-03 | 2,250.00 | 2,730.00 | 2,240.00 | 2,450.00 | 12,250.00 | 21,132,120 |
| 2023-03-02 | 1,641.00 | 2,120.00 | 1,635.00 | 2,120.00 | 10,600.00 | 9,461,732 |
| 2023-02-28 | 1,637.00 | 1,656.00 | 1,609.00 | 1,631.00 | 8,155.00 | 166,298 |
| 2023-02-27 | 1,591.00 | 1,699.00 | 1,580.00 | 1,627.00 | 8,135.00 | 343,207 |
| 2023-02-24 | 1,592.00 | 1,657.00 | 1,586.00 | 1,590.00 | 7,950.00 | 374,050 |
| 2023-02-23 | 1,530.00 | 1,588.00 | 1,526.00 | 1,588.00 | 7,940.00 | 90,829 |
| 2023-02-22 | 1,534.00 | 1,570.00 | 1,513.00 | 1,530.00 | 7,650.00 | 94,428 |
| 2023-02-21 | 1,571.00 | 1,580.00 | 1,539.00 | 1,550.00 | 7,750.00 | 71,919 |
| 2023-02-20 | 1,568.00 | 1,587.00 | 1,530.00 | 1,571.00 | 7,855.00 | 74,611 |
| 2023-02-17 | 1,578.00 | 1,596.00 | 1,569.00 | 1,570.00 | 7,850.00 | 53,032 |
| 2023-02-16 | 1,574.00 | 1,617.00 | 1,571.00 | 1,595.00 | 7,975.00 | 86,051 |
| 2023-02-15 | 1,590.00 | 1,601.00 | 1,555.00 | 1,574.00 | 7,870.00 | 138,456 |
| 2023-02-14 | 1,615.00 | 1,649.00 | 1,593.00 | 1,595.00 | 7,975.00 | 104,056 |
| 2023-02-13 | 1,591.00 | 1,627.00 | 1,591.00 | 1,613.00 | 8,065.00 | 83,295 |
| 2023-02-10 | 1,642.00 | 1,645.00 | 1,581.00 | 1,608.00 | 8,040.00 | 141,658 |
| 2023-02-09 | 1,624.00 | 1,655.00 | 1,610.00 | 1,642.00 | 8,210.00 | 145,663 |
| 2023-02-08 | 1,700.00 | 1,700.00 | 1,625.00 | 1,626.00 | 8,130.00 | 336,049 |
| 2023-02-07 | 1,700.00 | 1,730.00 | 1,653.00 | 1,694.00 | 8,470.00 | 260,842 |
| 2023-02-06 | 1,774.00 | 1,774.00 | 1,683.00 | 1,692.00 | 8,460.00 | 604,838 |
| 2023-02-03 | 1,681.00 | 1,705.00 | 1,653.00 | 1,705.00 | 8,525.00 | 222,673 |
| 2023-02-02 | 1,635.00 | 1,716.00 | 1,612.00 | 1,681.00 | 8,405.00 | 534,790 |
| 2023-02-01 | 1,596.00 | 1,674.00 | 1,559.00 | 1,623.00 | 8,115.00 | 817,168 |
| 2023-01-31 | 1,482.00 | 1,600.00 | 1,477.00 | 1,600.00 | 8,000.00 | 568,839 |
| 2023-01-30 | 1,504.00 | 1,516.00 | 1,483.00 | 1,494.00 | 7,470.00 | 44,433 |
| 2023-01-27 | 1,507.00 | 1,507.00 | 1,491.00 | 1,504.00 | 7,520.00 | 51,412 |
| 2023-01-26 | 1,493.00 | 1,513.00 | 1,491.00 | 1,507.00 | 7,535.00 | 80,592 |
| 2023-01-25 | 1,485.00 | 1,526.00 | 1,475.00 | 1,499.00 | 7,495.00 | 128,913 |
| 2023-01-20 | 1,465.00 | 1,480.00 | 1,455.00 | 1,475.00 | 7,375.00 | 40,697 |
| 2023-01-19 | 1,445.00 | 1,490.00 | 1,435.00 | 1,470.00 | 7,350.00 | 86,340 |
| 2023-01-18 | 1,455.00 | 1,470.00 | 1,440.00 | 1,445.00 | 7,225.00 | 83,998 |
| 2023-01-17 | 1,450.00 | 1,510.00 | 1,445.00 | 1,450.00 | 7,250.00 | 247,508 |
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.