DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 996.00 | 996.00 | 872.00 | 907.00 | 4,535.00 | 85,193 |
| 2026-06-25 | 980.00 | 1,070.00 | 920.00 | 978.00 | 4,890.00 | 108,713 |
| 2026-06-24 | 1,130.00 | 1,177.00 | 860.00 | 980.00 | 4,900.00 | 395,031 |
| 2026-06-23 | 1,192.00 | 1,200.00 | 1,132.00 | 1,140.00 | 5,700.00 | 54,655 |
| 2026-06-22 | 1,219.00 | 1,219.00 | 1,150.00 | 1,181.00 | 5,905.00 | 60,689 |
| 2026-06-19 | 1,252.00 | 1,264.00 | 1,177.00 | 1,220.00 | 6,100.00 | 76,494 |
| 2026-06-18 | 1,282.00 | 1,306.00 | 1,246.00 | 1,250.00 | 6,250.00 | 32,640 |
| 2026-06-17 | 1,281.00 | 1,320.00 | 1,250.00 | 1,293.00 | 6,465.00 | 30,166 |
| 2026-06-16 | 1,330.00 | 1,360.00 | 1,270.00 | 1,281.00 | 6,405.00 | 47,230 |
| 2026-06-15 | 1,273.00 | 1,335.00 | 1,273.00 | 1,306.00 | 6,530.00 | 37,293 |
| 2026-06-12 | 1,312.00 | 1,357.00 | 1,260.00 | 1,273.00 | 6,365.00 | 55,125 |
| 2026-06-11 | 1,340.00 | 1,367.00 | 1,262.00 | 1,310.00 | 6,550.00 | 37,719 |
| 2026-06-10 | 1,255.00 | 1,320.00 | 1,255.00 | 1,310.00 | 6,550.00 | 51,050 |
| 2026-06-09 | 1,245.00 | 1,351.00 | 1,240.00 | 1,255.00 | 6,275.00 | 47,612 |
| 2026-06-08 | 1,266.00 | 1,273.00 | 1,210.00 | 1,240.00 | 6,200.00 | 95,945 |
| 2026-06-05 | 1,330.00 | 1,400.00 | 1,275.00 | 1,328.00 | 6,640.00 | 69,926 |
| 2026-06-04 | 1,330.00 | 1,392.00 | 1,311.00 | 1,339.00 | 6,695.00 | 47,843 |
| 2026-06-02 | 1,354.00 | 1,354.00 | 1,235.00 | 1,331.00 | 6,655.00 | 104,148 |
| 2026-06-01 | 1,419.00 | 1,433.00 | 1,343.00 | 1,365.00 | 6,825.00 | 108,003 |
| 2026-05-29 | 1,472.00 | 1,478.00 | 1,404.00 | 1,419.00 | 7,095.00 | 100,313 |
| 2026-05-28 | 1,555.00 | 1,555.00 | 1,427.00 | 1,472.00 | 7,360.00 | 119,843 |
| 2026-05-27 | 1,610.00 | 1,610.00 | 1,538.00 | 1,555.00 | 7,775.00 | 90,279 |
| 2026-05-26 | 1,679.00 | 1,679.00 | 1,591.00 | 1,594.00 | 7,970.00 | 66,128 |
| 2026-05-22 | 1,587.00 | 1,659.00 | 1,587.00 | 1,637.00 | 8,185.00 | 30,836 |
| 2026-05-21 | 1,606.00 | 1,680.00 | 1,581.00 | 1,591.00 | 7,955.00 | 55,462 |
| 2026-05-20 | 1,603.00 | 1,656.00 | 1,575.00 | 1,610.00 | 8,050.00 | 66,037 |
| 2026-05-19 | 1,618.00 | 1,675.00 | 1,585.00 | 1,602.00 | 8,010.00 | 43,837 |
| 2026-05-18 | 1,620.00 | 1,643.00 | 1,577.00 | 1,615.00 | 8,075.00 | 52,375 |
| 2026-05-15 | 1,678.00 | 1,699.00 | 1,610.00 | 1,635.00 | 8,175.00 | 84,892 |
| 2026-05-14 | 1,679.00 | 1,700.00 | 1,615.00 | 1,679.00 | 8,395.00 | 84,233 |
| 2026-05-13 | 1,690.00 | 1,719.00 | 1,664.00 | 1,693.00 | 8,465.00 | 48,300 |
| 2026-05-12 | 1,780.00 | 1,780.00 | 1,671.00 | 1,680.00 | 8,400.00 | 92,415 |
| 2026-05-11 | 1,773.00 | 1,823.00 | 1,731.00 | 1,750.00 | 8,750.00 | 72,580 |
| 2026-05-08 | 1,793.00 | 1,850.00 | 1,754.00 | 1,772.00 | 8,860.00 | 48,194 |
| 2026-05-07 | 1,826.00 | 1,831.00 | 1,780.00 | 1,793.00 | 8,965.00 | 62,441 |
| 2026-05-06 | 1,846.00 | 1,876.00 | 1,750.00 | 1,830.00 | 9,150.00 | 97,806 |
| 2026-05-04 | 1,900.00 | 1,930.00 | 1,843.00 | 1,846.00 | 9,230.00 | 121,983 |
| 2026-04-30 | 1,902.00 | 1,930.00 | 1,854.00 | 1,900.00 | 9,500.00 | 70,482 |
| 2026-04-29 | 1,842.00 | 1,941.00 | 1,840.00 | 1,903.00 | 9,515.00 | 110,041 |
| 2026-04-28 | 1,799.00 | 1,867.00 | 1,799.00 | 1,842.00 | 9,210.00 | 70,883 |
| 2026-04-27 | 1,868.00 | 1,868.00 | 1,790.00 | 1,807.00 | 9,035.00 | 74,260 |
| 2026-04-24 | 1,829.00 | 1,878.00 | 1,798.00 | 1,812.00 | 9,060.00 | 49,475 |
| 2026-04-23 | 1,872.00 | 1,879.00 | 1,799.00 | 1,828.00 | 9,140.00 | 59,113 |
| 2026-04-22 | 1,840.00 | 1,853.00 | 1,812.00 | 1,812.00 | 9,060.00 | 49,710 |
| 2026-04-21 | 1,902.00 | 1,941.00 | 1,826.00 | 1,834.00 | 9,170.00 | 103,559 |
| 2026-04-20 | 1,893.00 | 1,939.00 | 1,864.00 | 1,902.00 | 9,510.00 | 105,065 |
← NewerPage 2 of 2 · 106 trading days
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.