DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,480.00 | 1,480.00 | 1,445.00 | 1,445.00 | 7,225.00 | 144,783 |
| 2023-01-13 | 1,470.00 | 1,580.00 | 1,455.00 | 1,475.00 | 7,375.00 | 1,795,576 |
| 2023-01-12 | 1,470.00 | 1,490.00 | 1,445.00 | 1,450.00 | 7,250.00 | 82,575 |
| 2023-01-11 | 1,475.00 | 1,495.00 | 1,465.00 | 1,470.00 | 7,350.00 | 118,615 |
| 2023-01-10 | 1,455.00 | 1,495.00 | 1,450.00 | 1,480.00 | 7,400.00 | 138,126 |
| 2023-01-09 | 1,530.00 | 1,595.00 | 1,450.00 | 1,465.00 | 7,325.00 | 569,246 |
| 2023-01-06 | 1,405.00 | 1,415.00 | 1,395.00 | 1,400.00 | 7,000.00 | 20,551 |
| 2023-01-05 | 1,400.00 | 1,415.00 | 1,390.00 | 1,405.00 | 7,025.00 | 19,651 |
| 2023-01-04 | 1,380.00 | 1,400.00 | 1,365.00 | 1,400.00 | 7,000.00 | 19,812 |
| 2023-01-03 | 1,395.00 | 1,395.00 | 1,340.00 | 1,375.00 | 6,875.00 | 32,740 |
| 2023-01-02 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 6,900.00 | 35,523 |
| 2022-12-29 | 1,400.00 | 1,405.00 | 1,375.00 | 1,385.00 | 6,925.00 | 35,464 |
| 2022-12-28 | 1,400.00 | 1,415.00 | 1,385.00 | 1,405.00 | 7,025.00 | 33,400 |
| 2022-12-27 | 1,395.00 | 1,405.00 | 1,390.00 | 1,400.00 | 7,000.00 | 26,995 |
| 2022-12-26 | 1,405.00 | 1,425.00 | 1,390.00 | 1,400.00 | 7,000.00 | 39,729 |
| 2022-12-23 | 1,405.00 | 1,420.00 | 1,390.00 | 1,410.00 | 7,050.00 | 40,939 |
| 2022-12-22 | 1,405.00 | 1,420.00 | 1,400.00 | 1,410.00 | 7,050.00 | 17,868 |
| 2022-12-21 | 1,395.00 | 1,420.00 | 1,390.00 | 1,395.00 | 6,975.00 | 21,105 |
| 2022-12-20 | 1,410.00 | 1,415.00 | 1,385.00 | 1,395.00 | 6,975.00 | 54,551 |
| 2022-12-19 | 1,400.00 | 1,425.00 | 1,400.00 | 1,410.00 | 7,050.00 | 15,437 |
| 2022-12-16 | 1,405.00 | 1,425.00 | 1,390.00 | 1,415.00 | 7,075.00 | 31,260 |
| 2022-12-15 | 1,425.00 | 1,455.00 | 1,415.00 | 1,425.00 | 7,125.00 | 42,584 |
| 2022-12-14 | 1,425.00 | 1,435.00 | 1,415.00 | 1,425.00 | 7,125.00 | 36,140 |
| 2022-12-13 | 1,410.00 | 1,425.00 | 1,405.00 | 1,420.00 | 7,100.00 | 9,127 |
| 2022-12-12 | 1,415.00 | 1,420.00 | 1,390.00 | 1,420.00 | 7,100.00 | 14,628 |
| 2022-12-09 | 1,390.00 | 1,420.00 | 1,385.00 | 1,415.00 | 7,075.00 | 30,896 |
| 2022-12-08 | 1,410.00 | 1,420.00 | 1,385.00 | 1,390.00 | 6,950.00 | 76,668 |
| 2022-12-07 | 1,430.00 | 1,430.00 | 1,405.00 | 1,415.00 | 7,075.00 | 34,341 |
| 2022-12-06 | 1,450.00 | 1,455.00 | 1,430.00 | 1,440.00 | 7,200.00 | 23,233 |
| 2022-12-05 | 1,420.00 | 1,490.00 | 1,420.00 | 1,460.00 | 7,300.00 | 119,487 |
| 2022-12-02 | 1,440.00 | 1,445.00 | 1,420.00 | 1,430.00 | 7,150.00 | 16,202 |
| 2022-12-01 | 1,435.00 | 1,440.00 | 1,420.00 | 1,440.00 | 7,200.00 | 30,036 |
| 2022-11-30 | 1,420.00 | 1,435.00 | 1,395.00 | 1,410.00 | 7,050.00 | 60,926 |
| 2022-11-29 | 1,395.00 | 1,420.00 | 1,390.00 | 1,420.00 | 7,100.00 | 15,516 |
| 2022-11-28 | 1,435.00 | 1,440.00 | 1,395.00 | 1,405.00 | 7,025.00 | 47,844 |
| 2022-11-25 | 1,450.00 | 1,450.00 | 1,425.00 | 1,425.00 | 7,125.00 | 35,633 |
| 2022-11-24 | 1,450.00 | 1,455.00 | 1,430.00 | 1,450.00 | 7,250.00 | 31,729 |
| 2022-11-23 | 1,455.00 | 1,460.00 | 1,400.00 | 1,445.00 | 7,225.00 | 87,869 |
| 2022-11-22 | 1,435.00 | 1,480.00 | 1,430.00 | 1,445.00 | 7,225.00 | 54,142 |
| 2022-11-21 | 1,495.00 | 1,495.00 | 1,425.00 | 1,430.00 | 7,150.00 | 58,378 |
| 2022-11-18 | 1,480.00 | 1,510.00 | 1,475.00 | 1,480.00 | 7,400.00 | 60,368 |
| 2022-11-17 | 1,485.00 | 1,500.00 | 1,475.00 | 1,500.00 | 7,500.00 | 26,103 |
| 2022-11-16 | 1,500.00 | 1,515.00 | 1,475.00 | 1,485.00 | 7,425.00 | 42,095 |
| 2022-11-15 | 1,485.00 | 1,525.00 | 1,480.00 | 1,505.00 | 7,525.00 | 76,365 |
| 2022-11-14 | 1,450.00 | 1,500.00 | 1,445.00 | 1,485.00 | 7,425.00 | 84,572 |
| 2022-11-11 | 1,470.00 | 1,475.00 | 1,445.00 | 1,450.00 | 7,250.00 | 56,919 |
| 2022-11-10 | 1,460.00 | 1,460.00 | 1,435.00 | 1,445.00 | 7,225.00 | 17,483 |
| 2022-11-09 | 1,455.00 | 1,480.00 | 1,445.00 | 1,460.00 | 7,300.00 | 33,281 |
| 2022-11-08 | 1,445.00 | 1,485.00 | 1,445.00 | 1,465.00 | 7,325.00 | 77,416 |
| 2022-11-07 | 1,400.00 | 1,450.00 | 1,400.00 | 1,445.00 | 7,225.00 | 62,100 |
| 2022-11-04 | 1,420.00 | 1,430.00 | 1,395.00 | 1,395.00 | 6,975.00 | 58,016 |
| 2022-11-03 | 1,440.00 | 1,470.00 | 1,420.00 | 1,420.00 | 7,100.00 | 58,021 |
| 2022-11-02 | 1,405.00 | 1,535.00 | 1,390.00 | 1,455.00 | 7,275.00 | 532,450 |
| 2022-11-01 | 1,390.00 | 1,410.00 | 1,390.00 | 1,405.00 | 7,025.00 | 20,030 |
| 2022-10-31 | 1,400.00 | 1,410.00 | 1,385.00 | 1,390.00 | 6,950.00 | 22,018 |
| 2022-10-28 | 1,405.00 | 1,420.00 | 1,390.00 | 1,390.00 | 6,950.00 | 19,917 |
| 2022-10-27 | 1,390.00 | 1,410.00 | 1,360.00 | 1,410.00 | 7,050.00 | 50,670 |
| 2022-10-26 | 1,400.00 | 1,400.00 | 1,375.00 | 1,395.00 | 6,975.00 | 43,600 |
| 2022-10-25 | 1,415.00 | 1,415.00 | 1,380.00 | 1,395.00 | 6,975.00 | 26,995 |
| 2022-10-24 | 1,390.00 | 1,415.00 | 1,390.00 | 1,395.00 | 6,975.00 | 24,044 |
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.