DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 1,510.00 | 1,530.00 | 1,435.00 | 1,485.00 | 7,425.00 | 147,303 |
| 2022-01-24 | 1,570.00 | 1,570.00 | 1,510.00 | 1,520.00 | 7,600.00 | 90,427 |
| 2022-01-21 | 1,580.00 | 1,600.00 | 1,565.00 | 1,590.00 | 7,950.00 | 74,436 |
| 2022-01-20 | 1,585.00 | 1,590.00 | 1,560.00 | 1,590.00 | 7,950.00 | 42,597 |
| 2022-01-19 | 1,550.00 | 1,590.00 | 1,550.00 | 1,575.00 | 7,875.00 | 58,793 |
| 2022-01-18 | 1,615.00 | 1,630.00 | 1,560.00 | 1,565.00 | 7,825.00 | 106,710 |
| 2022-01-17 | 1,690.00 | 1,690.00 | 1,600.00 | 1,615.00 | 8,075.00 | 127,810 |
| 2022-01-14 | 1,650.00 | 1,750.00 | 1,650.00 | 1,690.00 | 8,450.00 | 200,505 |
| 2022-01-13 | 1,660.00 | 1,700.00 | 1,660.00 | 1,665.00 | 8,325.00 | 90,749 |
| 2022-01-12 | 1,655.00 | 1,675.00 | 1,630.00 | 1,665.00 | 8,325.00 | 85,716 |
| 2022-01-11 | 1,730.00 | 1,820.00 | 1,630.00 | 1,645.00 | 8,225.00 | 546,113 |
| 2022-01-10 | 1,785.00 | 1,785.00 | 1,690.00 | 1,710.00 | 8,550.00 | 142,075 |
| 2022-01-07 | 1,750.00 | 1,785.00 | 1,720.00 | 1,765.00 | 8,825.00 | 169,988 |
| 2022-01-06 | 1,670.00 | 1,770.00 | 1,665.00 | 1,740.00 | 8,700.00 | 322,824 |
| 2022-01-05 | 1,695.00 | 1,695.00 | 1,670.00 | 1,685.00 | 8,425.00 | 112,105 |
| 2022-01-04 | 1,670.00 | 1,700.00 | 1,640.00 | 1,695.00 | 8,475.00 | 134,100 |
| 2022-01-03 | 1,735.00 | 1,735.00 | 1,630.00 | 1,680.00 | 8,400.00 | 439,475 |
| 2021-12-30 | 1,710.00 | 1,760.00 | 1,710.00 | 1,750.00 | 8,750.00 | 184,951 |
| 2021-12-29 | 1,690.00 | 1,735.00 | 1,680.00 | 1,720.00 | 8,600.00 | 174,205 |
| 2021-12-28 | 1,685.00 | 1,705.00 | 1,670.00 | 1,690.00 | 8,450.00 | 188,093 |
| 2021-12-27 | 1,670.00 | 1,710.00 | 1,635.00 | 1,685.00 | 8,425.00 | 271,859 |
| 2021-12-24 | 1,640.00 | 1,670.00 | 1,625.00 | 1,660.00 | 8,300.00 | 169,301 |
| 2021-12-23 | 1,645.00 | 1,650.00 | 1,620.00 | 1,635.00 | 8,175.00 | 121,240 |
| 2021-12-22 | 1,605.00 | 1,640.00 | 1,595.00 | 1,640.00 | 8,200.00 | 156,204 |
| 2021-12-21 | 1,555.00 | 1,610.00 | 1,555.00 | 1,605.00 | 8,025.00 | 108,226 |
| 2021-12-20 | 1,580.00 | 1,635.00 | 1,535.00 | 1,570.00 | 7,850.00 | 69,299 |
| 2021-12-17 | 1,600.00 | 1,610.00 | 1,570.00 | 1,570.00 | 7,850.00 | 68,383 |
| 2021-12-16 | 1,620.00 | 1,620.00 | 1,585.00 | 1,605.00 | 8,025.00 | 77,859 |
| 2021-12-15 | 1,600.00 | 1,615.00 | 1,585.00 | 1,610.00 | 8,050.00 | 98,996 |
| 2021-12-14 | 1,615.00 | 1,625.00 | 1,585.00 | 1,610.00 | 8,050.00 | 90,099 |
| 2021-12-13 | 1,590.00 | 1,615.00 | 1,570.00 | 1,605.00 | 8,025.00 | 91,941 |
| 2021-12-10 | 1,585.00 | 1,590.00 | 1,560.00 | 1,585.00 | 7,925.00 | 35,413 |
| 2021-12-09 | 1,575.00 | 1,600.00 | 1,540.00 | 1,585.00 | 7,925.00 | 55,396 |
| 2021-12-08 | 1,595.00 | 1,645.00 | 1,555.00 | 1,560.00 | 7,800.00 | 73,075 |
| 2021-12-07 | 1,565.00 | 1,620.00 | 1,545.00 | 1,600.00 | 8,000.00 | 182,262 |
| 2021-12-06 | 1,545.00 | 1,570.00 | 1,525.00 | 1,565.00 | 7,825.00 | 27,700 |
| 2021-12-03 | 1,550.00 | 1,570.00 | 1,520.00 | 1,555.00 | 7,775.00 | 57,823 |
| 2021-12-02 | 1,425.00 | 1,555.00 | 1,420.00 | 1,545.00 | 7,725.00 | 146,431 |
| 2021-12-01 | 1,395.00 | 1,485.00 | 1,380.00 | 1,445.00 | 7,225.00 | 96,421 |
| 2021-11-30 | 1,490.00 | 1,505.00 | 1,380.00 | 1,405.00 | 7,025.00 | 152,781 |
| 2021-11-29 | 1,420.00 | 1,515.00 | 1,420.00 | 1,490.00 | 7,450.00 | 74,256 |
| 2021-11-26 | 1,525.00 | 1,545.00 | 1,485.00 | 1,485.00 | 7,425.00 | 77,189 |
| 2021-11-25 | 1,545.00 | 1,570.00 | 1,530.00 | 1,540.00 | 7,700.00 | 53,758 |
| 2021-11-24 | 1,545.00 | 1,555.00 | 1,530.00 | 1,540.00 | 7,700.00 | 33,233 |
| 2021-11-23 | 1,560.00 | 1,590.00 | 1,540.00 | 1,550.00 | 7,750.00 | 40,740 |
| 2021-11-22 | 1,580.00 | 1,605.00 | 1,565.00 | 1,575.00 | 7,875.00 | 70,966 |
| 2021-11-19 | 1,560.00 | 1,600.00 | 1,530.00 | 1,585.00 | 7,925.00 | 93,415 |
| 2021-11-18 | 1,555.00 | 1,575.00 | 1,520.00 | 1,560.00 | 7,800.00 | 59,442 |
| 2021-11-17 | 1,545.00 | 1,590.00 | 1,530.00 | 1,560.00 | 7,800.00 | 133,697 |
| 2021-11-16 | 1,520.00 | 1,620.00 | 1,515.00 | 1,535.00 | 7,675.00 | 498,221 |
| 2021-11-15 | 1,525.00 | 1,565.00 | 1,485.00 | 1,520.00 | 7,600.00 | 100,477 |
| 2021-11-12 | 1,485.00 | 1,520.00 | 1,475.00 | 1,510.00 | 7,550.00 | 34,837 |
| 2021-11-11 | 1,430.00 | 1,495.00 | 1,410.00 | 1,495.00 | 7,475.00 | 54,436 |
| 2021-11-10 | 1,495.00 | 1,495.00 | 1,430.00 | 1,430.00 | 7,150.00 | 83,048 |
| 2021-11-09 | 1,490.00 | 1,505.00 | 1,480.00 | 1,485.00 | 7,425.00 | 28,500 |
| 2021-11-08 | 1,515.00 | 1,520.00 | 1,465.00 | 1,485.00 | 7,425.00 | 89,099 |
| 2021-11-05 | 1,525.00 | 1,525.00 | 1,480.00 | 1,515.00 | 7,575.00 | 40,026 |
| 2021-11-04 | 1,545.00 | 1,555.00 | 1,510.00 | 1,525.00 | 7,625.00 | 36,295 |
| 2021-11-03 | 1,540.00 | 1,560.00 | 1,530.00 | 1,545.00 | 7,725.00 | 27,938 |
| 2021-11-02 | 1,540.00 | 1,560.00 | 1,535.00 | 1,555.00 | 7,775.00 | 39,788 |
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.