DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,575.00 | 1,650.00 | 1,575.00 | 1,625.00 | 8,125.00 | 102,397 |
| 2022-04-25 | 1,595.00 | 1,600.00 | 1,575.00 | 1,575.00 | 7,875.00 | 84,931 |
| 2022-04-22 | 1,635.00 | 1,645.00 | 1,600.00 | 1,615.00 | 8,075.00 | 57,382 |
| 2022-04-21 | 1,645.00 | 1,655.00 | 1,635.00 | 1,645.00 | 8,225.00 | 49,064 |
| 2022-04-20 | 1,655.00 | 1,655.00 | 1,635.00 | 1,650.00 | 8,250.00 | 47,823 |
| 2022-04-19 | 1,660.00 | 1,660.00 | 1,635.00 | 1,650.00 | 8,250.00 | 56,444 |
| 2022-04-18 | 1,660.00 | 1,675.00 | 1,640.00 | 1,650.00 | 8,250.00 | 94,577 |
| 2022-04-15 | 1,640.00 | 1,665.00 | 1,620.00 | 1,655.00 | 8,275.00 | 95,445 |
| 2022-04-14 | 1,640.00 | 1,655.00 | 1,620.00 | 1,645.00 | 8,225.00 | 73,947 |
| 2022-04-13 | 1,605.00 | 1,640.00 | 1,580.00 | 1,630.00 | 8,150.00 | 74,302 |
| 2022-04-12 | 1,620.00 | 1,670.00 | 1,585.00 | 1,605.00 | 8,025.00 | 172,668 |
| 2022-04-11 | 1,610.00 | 1,630.00 | 1,580.00 | 1,625.00 | 8,125.00 | 65,625 |
| 2022-04-08 | 1,595.00 | 1,625.00 | 1,570.00 | 1,610.00 | 8,050.00 | 73,850 |
| 2022-04-07 | 1,630.00 | 1,635.00 | 1,580.00 | 1,595.00 | 7,975.00 | 129,820 |
| 2022-04-06 | 1,630.00 | 1,655.00 | 1,620.00 | 1,630.00 | 8,150.00 | 97,735 |
| 2022-04-05 | 1,650.00 | 1,650.00 | 1,625.00 | 1,635.00 | 8,175.00 | 83,180 |
| 2022-04-04 | 1,650.00 | 1,660.00 | 1,630.00 | 1,645.00 | 8,225.00 | 109,436 |
| 2022-04-01 | 1,660.00 | 1,660.00 | 1,640.00 | 1,645.00 | 8,225.00 | 98,417 |
| 2022-03-31 | 1,635.00 | 1,670.00 | 1,615.00 | 1,665.00 | 8,325.00 | 214,523 |
| 2022-03-30 | 1,640.00 | 1,650.00 | 1,615.00 | 1,625.00 | 8,125.00 | 138,949 |
| 2022-03-29 | 1,645.00 | 1,645.00 | 1,620.00 | 1,635.00 | 8,175.00 | 121,349 |
| 2022-03-28 | 1,625.00 | 1,655.00 | 1,600.00 | 1,635.00 | 8,175.00 | 222,467 |
| 2022-03-25 | 1,640.00 | 1,650.00 | 1,615.00 | 1,625.00 | 8,125.00 | 196,268 |
| 2022-03-24 | 1,630.00 | 1,655.00 | 1,610.00 | 1,630.00 | 8,150.00 | 418,606 |
| 2022-03-23 | 1,620.00 | 1,630.00 | 1,595.00 | 1,625.00 | 8,125.00 | 576,900 |
| 2022-03-22 | 1,485.00 | 1,860.00 | 1,480.00 | 1,610.00 | 8,050.00 | 4,448,550 |
| 2022-03-21 | 1,500.00 | 1,500.00 | 1,470.00 | 1,485.00 | 7,425.00 | 28,189 |
| 2022-03-18 | 1,490.00 | 1,500.00 | 1,465.00 | 1,480.00 | 7,400.00 | 18,836 |
| 2022-03-17 | 1,475.00 | 1,500.00 | 1,465.00 | 1,490.00 | 7,450.00 | 32,833 |
| 2022-03-16 | 1,440.00 | 1,470.00 | 1,435.00 | 1,460.00 | 7,300.00 | 25,330 |
| 2022-03-15 | 1,450.00 | 1,455.00 | 1,430.00 | 1,435.00 | 7,175.00 | 38,246 |
| 2022-03-14 | 1,480.00 | 1,495.00 | 1,435.00 | 1,445.00 | 7,225.00 | 84,911 |
| 2022-03-11 | 1,480.00 | 1,500.00 | 1,470.00 | 1,480.00 | 7,400.00 | 42,737 |
| 2022-03-10 | 1,515.00 | 1,525.00 | 1,460.00 | 1,480.00 | 7,400.00 | 78,735 |
| 2022-03-08 | 1,490.00 | 1,495.00 | 1,470.00 | 1,495.00 | 7,475.00 | 36,228 |
| 2022-03-07 | 1,510.00 | 1,530.00 | 1,490.00 | 1,505.00 | 7,525.00 | 39,271 |
| 2022-03-04 | 1,525.00 | 1,540.00 | 1,485.00 | 1,530.00 | 7,650.00 | 46,454 |
| 2022-03-03 | 1,515.00 | 1,545.00 | 1,510.00 | 1,535.00 | 7,675.00 | 43,525 |
| 2022-03-02 | 1,515.00 | 1,535.00 | 1,495.00 | 1,505.00 | 7,525.00 | 46,224 |
| 2022-02-28 | 1,510.00 | 1,525.00 | 1,500.00 | 1,515.00 | 7,575.00 | 17,757 |
| 2022-02-25 | 1,490.00 | 1,510.00 | 1,475.00 | 1,510.00 | 7,550.00 | 29,988 |
| 2022-02-24 | 1,530.00 | 1,530.00 | 1,455.00 | 1,455.00 | 7,275.00 | 76,487 |
| 2022-02-23 | 1,535.00 | 1,555.00 | 1,525.00 | 1,540.00 | 7,700.00 | 22,045 |
| 2022-02-22 | 1,530.00 | 1,570.00 | 1,510.00 | 1,540.00 | 7,700.00 | 28,760 |
| 2022-02-21 | 1,540.00 | 1,570.00 | 1,530.00 | 1,570.00 | 7,850.00 | 18,272 |
| 2022-02-18 | 1,515.00 | 1,575.00 | 1,515.00 | 1,575.00 | 7,875.00 | 26,156 |
| 2022-02-17 | 1,575.00 | 1,575.00 | 1,500.00 | 1,545.00 | 7,725.00 | 43,688 |
| 2022-02-16 | 1,525.00 | 1,575.00 | 1,525.00 | 1,560.00 | 7,800.00 | 51,499 |
| 2022-02-15 | 1,500.00 | 1,530.00 | 1,490.00 | 1,490.00 | 7,450.00 | 47,581 |
| 2022-02-14 | 1,540.00 | 1,540.00 | 1,465.00 | 1,510.00 | 7,550.00 | 85,702 |
| 2022-02-11 | 1,570.00 | 1,590.00 | 1,550.00 | 1,565.00 | 7,825.00 | 58,378 |
| 2022-02-10 | 1,590.00 | 1,590.00 | 1,565.00 | 1,590.00 | 7,950.00 | 32,883 |
| 2022-02-09 | 1,540.00 | 1,610.00 | 1,530.00 | 1,590.00 | 7,950.00 | 87,745 |
| 2022-02-08 | 1,550.00 | 1,565.00 | 1,515.00 | 1,535.00 | 7,675.00 | 59,783 |
| 2022-02-07 | 1,560.00 | 1,590.00 | 1,540.00 | 1,560.00 | 7,800.00 | 25,863 |
| 2022-02-04 | 1,530.00 | 1,570.00 | 1,520.00 | 1,565.00 | 7,825.00 | 48,664 |
| 2022-02-03 | 1,495.00 | 1,570.00 | 1,495.00 | 1,540.00 | 7,700.00 | 99,729 |
| 2022-01-28 | 1,435.00 | 1,485.00 | 1,425.00 | 1,480.00 | 7,400.00 | 69,155 |
| 2022-01-27 | 1,495.00 | 1,515.00 | 1,430.00 | 1,450.00 | 7,250.00 | 88,755 |
| 2022-01-26 | 1,455.00 | 1,520.00 | 1,455.00 | 1,485.00 | 7,425.00 | 85,243 |
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.