DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,400.00 | 1,405.00 | 1,380.00 | 1,380.00 | 6,900.00 | 17,099 |
| 2022-10-20 | 1,430.00 | 1,430.00 | 1,390.00 | 1,395.00 | 6,975.00 | 39,391 |
| 2022-10-19 | 1,440.00 | 1,470.00 | 1,415.00 | 1,430.00 | 7,150.00 | 53,052 |
| 2022-10-18 | 1,425.00 | 1,445.00 | 1,415.00 | 1,430.00 | 7,150.00 | 36,526 |
| 2022-10-17 | 1,405.00 | 1,425.00 | 1,380.00 | 1,410.00 | 7,050.00 | 24,739 |
| 2022-10-14 | 1,410.00 | 1,420.00 | 1,395.00 | 1,415.00 | 7,075.00 | 25,751 |
| 2022-10-13 | 1,415.00 | 1,425.00 | 1,345.00 | 1,380.00 | 6,900.00 | 99,040 |
| 2022-10-12 | 1,385.00 | 1,425.00 | 1,385.00 | 1,405.00 | 7,025.00 | 45,731 |
| 2022-10-11 | 1,405.00 | 1,410.00 | 1,375.00 | 1,385.00 | 6,925.00 | 52,955 |
| 2022-10-07 | 1,430.00 | 1,455.00 | 1,415.00 | 1,445.00 | 7,225.00 | 35,528 |
| 2022-10-06 | 1,400.00 | 1,445.00 | 1,400.00 | 1,440.00 | 7,200.00 | 43,062 |
| 2022-10-05 | 1,465.00 | 1,465.00 | 1,380.00 | 1,390.00 | 6,950.00 | 72,562 |
| 2022-10-04 | 1,420.00 | 1,440.00 | 1,415.00 | 1,430.00 | 7,150.00 | 37,954 |
| 2022-09-30 | 1,385.00 | 1,425.00 | 1,350.00 | 1,400.00 | 7,000.00 | 48,144 |
| 2022-09-29 | 1,420.00 | 1,490.00 | 1,410.00 | 1,410.00 | 7,050.00 | 100,005 |
| 2022-09-28 | 1,455.00 | 1,480.00 | 1,395.00 | 1,420.00 | 7,100.00 | 115,282 |
| 2022-09-27 | 1,460.00 | 1,490.00 | 1,370.00 | 1,455.00 | 7,275.00 | 119,215 |
| 2022-09-26 | 1,575.00 | 1,575.00 | 1,450.00 | 1,450.00 | 7,250.00 | 201,007 |
| 2022-09-23 | 1,555.00 | 1,625.00 | 1,540.00 | 1,575.00 | 7,875.00 | 185,778 |
| 2022-09-22 | 1,555.00 | 1,660.00 | 1,515.00 | 1,555.00 | 7,775.00 | 338,322 |
| 2022-09-21 | 1,525.00 | 1,560.00 | 1,515.00 | 1,555.00 | 7,775.00 | 51,733 |
| 2022-09-20 | 1,520.00 | 1,555.00 | 1,510.00 | 1,535.00 | 7,675.00 | 42,371 |
| 2022-09-19 | 1,550.00 | 1,570.00 | 1,525.00 | 1,525.00 | 7,625.00 | 69,941 |
| 2022-09-16 | 1,590.00 | 1,600.00 | 1,545.00 | 1,560.00 | 7,800.00 | 72,967 |
| 2022-09-15 | 1,590.00 | 1,600.00 | 1,565.00 | 1,600.00 | 8,000.00 | 84,200 |
| 2022-09-14 | 1,535.00 | 1,590.00 | 1,525.00 | 1,580.00 | 7,900.00 | 101,970 |
| 2022-09-13 | 1,530.00 | 1,590.00 | 1,530.00 | 1,590.00 | 7,950.00 | 73,018 |
| 2022-09-08 | 1,490.00 | 1,520.00 | 1,480.00 | 1,515.00 | 7,575.00 | 41,721 |
| 2022-09-07 | 1,490.00 | 1,500.00 | 1,465.00 | 1,480.00 | 7,400.00 | 37,210 |
| 2022-09-06 | 1,495.00 | 1,510.00 | 1,495.00 | 1,495.00 | 7,475.00 | 35,438 |
| 2022-09-05 | 1,500.00 | 1,520.00 | 1,490.00 | 1,495.00 | 7,475.00 | 45,028 |
| 2022-09-02 | 1,510.00 | 1,520.00 | 1,485.00 | 1,510.00 | 7,550.00 | 58,915 |
| 2022-09-01 | 1,520.00 | 1,530.00 | 1,495.00 | 1,510.00 | 7,550.00 | 61,471 |
| 2022-08-31 | 1,520.00 | 1,555.00 | 1,500.00 | 1,545.00 | 7,725.00 | 42,501 |
| 2022-08-30 | 1,500.00 | 1,530.00 | 1,500.00 | 1,520.00 | 7,600.00 | 34,475 |
| 2022-08-29 | 1,505.00 | 1,520.00 | 1,485.00 | 1,500.00 | 7,500.00 | 96,707 |
| 2022-08-26 | 1,585.00 | 1,600.00 | 1,560.00 | 1,575.00 | 7,875.00 | 51,912 |
| 2022-08-25 | 1,570.00 | 1,595.00 | 1,560.00 | 1,585.00 | 7,925.00 | 67,510 |
| 2022-08-24 | 1,550.00 | 1,580.00 | 1,540.00 | 1,565.00 | 7,825.00 | 60,162 |
| 2022-08-23 | 1,580.00 | 1,585.00 | 1,540.00 | 1,555.00 | 7,775.00 | 92,467 |
| 2022-08-22 | 1,620.00 | 1,620.00 | 1,570.00 | 1,585.00 | 7,925.00 | 84,391 |
| 2022-08-19 | 1,660.00 | 1,675.00 | 1,615.00 | 1,615.00 | 8,075.00 | 87,297 |
| 2022-08-18 | 1,630.00 | 1,690.00 | 1,625.00 | 1,655.00 | 8,275.00 | 150,676 |
| 2022-08-17 | 1,640.00 | 1,655.00 | 1,600.00 | 1,620.00 | 8,100.00 | 124,677 |
| 2022-08-16 | 1,675.00 | 1,700.00 | 1,635.00 | 1,660.00 | 8,300.00 | 149,800 |
| 2022-08-12 | 1,650.00 | 1,680.00 | 1,640.00 | 1,670.00 | 8,350.00 | 130,397 |
| 2022-08-11 | 1,630.00 | 1,660.00 | 1,615.00 | 1,650.00 | 8,250.00 | 115,224 |
| 2022-08-10 | 1,610.00 | 1,625.00 | 1,590.00 | 1,615.00 | 8,075.00 | 88,153 |
| 2022-08-09 | 1,615.00 | 1,625.00 | 1,595.00 | 1,615.00 | 8,075.00 | 67,119 |
| 2022-08-08 | 1,605.00 | 1,625.00 | 1,590.00 | 1,620.00 | 8,100.00 | 141,159 |
| 2022-08-05 | 1,600.00 | 1,610.00 | 1,575.00 | 1,600.00 | 8,000.00 | 80,075 |
| 2022-08-04 | 1,605.00 | 1,620.00 | 1,585.00 | 1,600.00 | 8,000.00 | 103,896 |
| 2022-08-03 | 1,520.00 | 1,610.00 | 1,510.00 | 1,605.00 | 8,025.00 | 294,724 |
| 2022-08-02 | 1,535.00 | 1,540.00 | 1,515.00 | 1,520.00 | 7,600.00 | 42,198 |
| 2022-08-01 | 1,515.00 | 1,540.00 | 1,500.00 | 1,535.00 | 7,675.00 | 63,742 |
| 2022-07-29 | 1,535.00 | 1,545.00 | 1,515.00 | 1,515.00 | 7,575.00 | 63,400 |
| 2022-07-28 | 1,530.00 | 1,555.00 | 1,520.00 | 1,530.00 | 7,650.00 | 73,557 |
| 2022-07-27 | 1,500.00 | 1,535.00 | 1,500.00 | 1,520.00 | 7,600.00 | 36,963 |
| 2022-07-26 | 1,510.00 | 1,530.00 | 1,495.00 | 1,520.00 | 7,600.00 | 54,147 |
| 2022-07-25 | 1,500.00 | 1,520.00 | 1,495.00 | 1,510.00 | 7,550.00 | 51,630 |
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.