DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,515.00 | 1,540.00 | 1,485.00 | 1,505.00 | 7,525.00 | 86,162 |
| 2022-07-21 | 1,510.00 | 1,525.00 | 1,480.00 | 1,505.00 | 7,525.00 | 71,738 |
| 2022-07-20 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 7,500.00 | 67,488 |
| 2022-07-19 | 1,495.00 | 1,535.00 | 1,485.00 | 1,535.00 | 7,675.00 | 54,360 |
| 2022-07-18 | 1,500.00 | 1,510.00 | 1,460.00 | 1,500.00 | 7,500.00 | 71,454 |
| 2022-07-15 | 1,510.00 | 1,520.00 | 1,455.00 | 1,460.00 | 7,300.00 | 86,590 |
| 2022-07-14 | 1,505.00 | 1,515.00 | 1,480.00 | 1,495.00 | 7,475.00 | 44,570 |
| 2022-07-13 | 1,495.00 | 1,520.00 | 1,475.00 | 1,500.00 | 7,500.00 | 56,851 |
| 2022-07-12 | 1,485.00 | 1,525.00 | 1,465.00 | 1,495.00 | 7,475.00 | 62,800 |
| 2022-07-11 | 1,515.00 | 1,535.00 | 1,500.00 | 1,515.00 | 7,575.00 | 48,123 |
| 2022-07-08 | 1,535.00 | 1,540.00 | 1,505.00 | 1,525.00 | 7,625.00 | 57,247 |
| 2022-07-07 | 1,510.00 | 1,530.00 | 1,475.00 | 1,500.00 | 7,500.00 | 69,922 |
| 2022-07-06 | 1,535.00 | 1,540.00 | 1,490.00 | 1,490.00 | 7,450.00 | 131,100 |
| 2022-07-05 | 1,490.00 | 1,595.00 | 1,450.00 | 1,520.00 | 7,600.00 | 467,899 |
| 2022-07-04 | 1,440.00 | 1,475.00 | 1,400.00 | 1,420.00 | 7,100.00 | 107,409 |
| 2022-07-01 | 1,480.00 | 1,545.00 | 1,410.00 | 1,420.00 | 7,100.00 | 170,777 |
| 2022-06-30 | 1,455.00 | 1,545.00 | 1,450.00 | 1,480.00 | 7,400.00 | 191,180 |
| 2022-06-29 | 1,450.00 | 1,490.00 | 1,415.00 | 1,475.00 | 7,375.00 | 65,078 |
| 2022-06-28 | 1,475.00 | 1,490.00 | 1,445.00 | 1,470.00 | 7,350.00 | 50,236 |
| 2022-06-27 | 1,420.00 | 1,485.00 | 1,420.00 | 1,475.00 | 7,375.00 | 74,894 |
| 2022-06-24 | 1,350.00 | 1,430.00 | 1,350.00 | 1,415.00 | 7,075.00 | 100,477 |
| 2022-06-23 | 1,450.00 | 1,475.00 | 1,340.00 | 1,360.00 | 6,800.00 | 300,123 |
| 2022-06-22 | 1,560.00 | 1,560.00 | 1,445.00 | 1,445.00 | 7,225.00 | 181,851 |
| 2022-06-21 | 1,550.00 | 1,570.00 | 1,525.00 | 1,540.00 | 7,700.00 | 90,044 |
| 2022-06-20 | 1,585.00 | 1,605.00 | 1,515.00 | 1,535.00 | 7,675.00 | 96,939 |
| 2022-06-17 | 1,485.00 | 1,600.00 | 1,480.00 | 1,585.00 | 7,925.00 | 152,812 |
| 2022-06-16 | 1,585.00 | 1,650.00 | 1,535.00 | 1,535.00 | 7,675.00 | 294,334 |
| 2022-06-15 | 1,560.00 | 1,580.00 | 1,495.00 | 1,505.00 | 7,525.00 | 248,765 |
| 2022-06-14 | 1,525.00 | 1,590.00 | 1,525.00 | 1,560.00 | 7,800.00 | 154,293 |
| 2022-06-13 | 1,625.00 | 1,680.00 | 1,560.00 | 1,570.00 | 7,850.00 | 323,788 |
| 2022-06-10 | 1,660.00 | 1,685.00 | 1,650.00 | 1,655.00 | 8,275.00 | 112,736 |
| 2022-06-09 | 1,715.00 | 1,730.00 | 1,650.00 | 1,670.00 | 8,350.00 | 290,798 |
| 2022-06-08 | 1,690.00 | 1,740.00 | 1,670.00 | 1,735.00 | 8,675.00 | 501,062 |
| 2022-06-07 | 1,745.00 | 1,755.00 | 1,665.00 | 1,690.00 | 8,450.00 | 680,934 |
| 2022-06-03 | 1,710.00 | 1,845.00 | 1,675.00 | 1,800.00 | 9,000.00 | 2,870,380 |
| 2022-06-02 | 1,670.00 | 1,730.00 | 1,650.00 | 1,675.00 | 8,375.00 | 315,757 |
| 2022-05-31 | 1,640.00 | 1,695.00 | 1,620.00 | 1,665.00 | 8,325.00 | 340,688 |
| 2022-05-30 | 1,645.00 | 1,665.00 | 1,620.00 | 1,640.00 | 8,200.00 | 171,675 |
| 2022-05-27 | 1,595.00 | 1,650.00 | 1,595.00 | 1,630.00 | 8,150.00 | 243,639 |
| 2022-05-26 | 1,580.00 | 1,605.00 | 1,565.00 | 1,585.00 | 7,925.00 | 142,680 |
| 2022-05-25 | 1,610.00 | 1,620.00 | 1,575.00 | 1,580.00 | 7,900.00 | 120,861 |
| 2022-05-24 | 1,650.00 | 1,660.00 | 1,595.00 | 1,610.00 | 8,050.00 | 236,860 |
| 2022-05-23 | 1,600.00 | 1,650.00 | 1,595.00 | 1,650.00 | 8,250.00 | 246,070 |
| 2022-05-20 | 1,610.00 | 1,620.00 | 1,585.00 | 1,595.00 | 7,975.00 | 191,986 |
| 2022-05-19 | 1,510.00 | 1,675.00 | 1,500.00 | 1,635.00 | 8,175.00 | 948,561 |
| 2022-05-18 | 1,590.00 | 1,610.00 | 1,545.00 | 1,545.00 | 7,725.00 | 263,275 |
| 2022-05-17 | 1,520.00 | 1,550.00 | 1,510.00 | 1,525.00 | 7,625.00 | 156,153 |
| 2022-05-16 | 1,515.00 | 1,550.00 | 1,500.00 | 1,520.00 | 7,600.00 | 156,288 |
| 2022-05-13 | 1,495.00 | 1,530.00 | 1,495.00 | 1,495.00 | 7,475.00 | 167,855 |
| 2022-05-12 | 1,580.00 | 1,615.00 | 1,490.00 | 1,495.00 | 7,475.00 | 621,729 |
| 2022-05-11 | 1,615.00 | 1,665.00 | 1,610.00 | 1,610.00 | 8,050.00 | 337,676 |
| 2022-05-10 | 1,615.00 | 1,655.00 | 1,550.00 | 1,635.00 | 8,175.00 | 715,576 |
| 2022-05-09 | 1,650.00 | 1,790.00 | 1,630.00 | 1,705.00 | 8,525.00 | 2,321,016 |
| 2022-05-06 | 1,660.00 | 1,685.00 | 1,620.00 | 1,650.00 | 8,250.00 | 687,284 |
| 2022-05-04 | 1,920.00 | 1,965.00 | 1,700.00 | 1,715.00 | 8,575.00 | 9,413,702 |
| 2022-05-03 | 1,610.00 | 1,700.00 | 1,590.00 | 1,700.00 | 8,500.00 | 339,760 |
| 2022-05-02 | 1,590.00 | 1,605.00 | 1,570.00 | 1,605.00 | 8,025.00 | 51,580 |
| 2022-04-29 | 1,600.00 | 1,635.00 | 1,590.00 | 1,605.00 | 8,025.00 | 32,981 |
| 2022-04-28 | 1,620.00 | 1,625.00 | 1,585.00 | 1,600.00 | 8,000.00 | 55,155 |
| 2022-04-27 | 1,595.00 | 1,620.00 | 1,580.00 | 1,620.00 | 8,100.00 | 41,859 |
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.