DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 1,720.00 | 1,734.00 | 1,684.00 | 1,687.00 | 8,435.00 | 63,687 |
| 2026-03-27 | 1,700.00 | 1,782.00 | 1,655.00 | 1,760.00 | 8,800.00 | 67,191 |
| 2026-03-26 | 1,730.00 | 1,784.00 | 1,692.00 | 1,702.00 | 8,510.00 | 78,733 |
| 2026-03-25 | 1,733.00 | 1,765.00 | 1,711.00 | 1,730.00 | 8,650.00 | 91,163 |
| 2026-03-24 | 1,750.00 | 1,768.00 | 1,676.00 | 1,696.00 | 8,480.00 | 78,854 |
| 2026-03-23 | 1,855.00 | 1,860.00 | 1,680.00 | 1,700.00 | 8,500.00 | 230,233 |
| 2026-03-20 | 1,922.00 | 1,930.00 | 1,840.00 | 1,867.00 | 9,335.00 | 120,408 |
| 2026-03-19 | 1,920.00 | 1,956.00 | 1,891.00 | 1,918.00 | 9,590.00 | 61,651 |
| 2026-03-18 | 1,929.00 | 1,930.00 | 1,888.00 | 1,926.00 | 9,630.00 | 61,854 |
| 2026-03-17 | 1,903.00 | 1,940.00 | 1,890.00 | 1,913.00 | 9,565.00 | 65,885 |
| 2026-03-16 | 1,940.00 | 1,940.00 | 1,889.00 | 1,895.00 | 9,475.00 | 68,088 |
| 2026-03-13 | 1,865.00 | 1,945.00 | 1,816.00 | 1,940.00 | 9,700.00 | 75,437 |
| 2026-03-12 | 1,798.00 | 1,869.00 | 1,782.00 | 1,865.00 | 9,325.00 | 58,121 |
| 2026-03-11 | 1,860.00 | 1,900.00 | 1,778.00 | 1,798.00 | 8,990.00 | 120,793 |
| 2026-03-10 | 1,860.00 | 1,910.00 | 1,824.00 | 1,855.00 | 9,275.00 | 53,638 |
| 2026-03-09 | 1,800.00 | 1,850.00 | 1,771.00 | 1,814.00 | 9,070.00 | 120,229 |
| 2026-03-06 | 1,923.00 | 1,967.00 | 1,840.00 | 1,909.00 | 9,545.00 | 62,474 |
| 2026-03-05 | 1,875.00 | 1,954.00 | 1,830.00 | 1,925.00 | 9,625.00 | 127,652 |
| 2026-03-04 | 1,920.00 | 1,927.00 | 1,741.00 | 1,742.00 | 8,710.00 | 265,537 |
| 2026-03-03 | 1,940.00 | 2,070.00 | 1,925.00 | 1,949.00 | 9,745.00 | 149,723 |
| 2026-02-27 | 2,080.00 | 2,100.00 | 1,969.00 | 1,997.00 | 9,985.00 | 189,608 |
| 2026-02-26 | 2,180.00 | 2,205.00 | 2,080.00 | 2,085.00 | 10,425.00 | 198,771 |
| 2026-02-25 | 2,165.00 | 2,280.00 | 2,155.00 | 2,225.00 | 11,125.00 | 176,688 |
| 2026-02-24 | 2,150.00 | 2,200.00 | 2,115.00 | 2,165.00 | 10,825.00 | 110,813 |
| 2026-02-23 | 2,265.00 | 2,300.00 | 2,140.00 | 2,160.00 | 10,800.00 | 192,859 |
| 2026-02-20 | 2,175.00 | 2,365.00 | 2,105.00 | 2,265.00 | 11,325.00 | 439,965 |
| 2026-02-19 | 2,190.00 | 2,250.00 | 2,030.00 | 2,180.00 | 10,900.00 | 168,193 |
| 2026-02-13 | 2,100.00 | 2,285.00 | 2,100.00 | 2,155.00 | 10,775.00 | 408,343 |
| 2026-02-12 | 2,085.00 | 2,215.00 | 2,050.00 | 2,150.00 | 10,750.00 | 247,455 |
| 2026-02-11 | 1,923.00 | 2,155.00 | 1,923.00 | 2,080.00 | 10,400.00 | 314,981 |
| 2026-02-10 | 1,886.00 | 1,946.00 | 1,877.00 | 1,920.00 | 9,600.00 | 59,304 |
| 2026-02-09 | 1,851.00 | 1,930.00 | 1,851.00 | 1,886.00 | 9,430.00 | 73,403 |
| 2026-02-06 | 1,890.00 | 1,890.00 | 1,793.00 | 1,832.00 | 9,160.00 | 126,466 |
| 2026-02-05 | 1,933.00 | 1,940.00 | 1,883.00 | 1,891.00 | 9,455.00 | 101,690 |
| 2026-02-04 | 1,985.00 | 1,989.00 | 1,930.00 | 1,933.00 | 9,665.00 | 93,816 |
| 2026-02-03 | 1,981.00 | 2,030.00 | 1,925.00 | 1,992.00 | 9,960.00 | 109,581 |
| 2026-02-02 | 2,020.00 | 2,055.00 | 1,965.00 | 1,970.00 | 9,850.00 | 94,152 |
| 2026-01-30 | 2,100.00 | 2,105.00 | 2,005.00 | 2,015.00 | 10,075.00 | 92,046 |
| 2026-01-29 | 2,100.00 | 2,110.00 | 2,000.00 | 2,100.00 | 10,500.00 | 102,279 |
| 2026-01-28 | 2,065.00 | 2,160.00 | 2,065.00 | 2,115.00 | 10,575.00 | 198,908 |
| 2026-01-27 | 2,015.00 | 2,075.00 | 1,991.00 | 2,060.00 | 10,300.00 | 94,600 |
| 2026-01-26 | 1,917.00 | 2,035.00 | 1,917.00 | 2,015.00 | 10,075.00 | 142,320 |
| 2026-01-23 | 1,910.00 | 1,952.00 | 1,862.00 | 1,917.00 | 9,585.00 | 77,570 |
| 2026-01-22 | 1,980.00 | 1,980.00 | 1,895.00 | 1,910.00 | 9,550.00 | 96,703 |
| 2026-01-21 | 1,894.00 | 1,976.00 | 1,814.00 | 1,975.00 | 9,875.00 | 164,924 |
| 2026-01-20 | 1,856.00 | 1,945.00 | 1,843.00 | 1,894.00 | 9,470.00 | 113,312 |
| 2026-01-19 | 1,877.00 | 1,890.00 | 1,854.00 | 1,856.00 | 9,280.00 | 86,535 |
| 2026-01-16 | 1,919.00 | 1,919.00 | 1,864.00 | 1,877.00 | 9,385.00 | 112,918 |
| 2026-01-15 | 1,956.00 | 1,956.00 | 1,881.00 | 1,919.00 | 9,595.00 | 74,985 |
| 2026-01-14 | 1,973.00 | 1,987.00 | 1,920.00 | 1,921.00 | 9,605.00 | 82,001 |
| 2026-01-13 | 2,010.00 | 2,030.00 | 1,965.00 | 1,973.00 | 9,865.00 | 106,270 |
| 2026-01-12 | 2,050.00 | 2,120.00 | 1,993.00 | 2,010.00 | 10,050.00 | 89,834 |
| 2026-01-09 | 2,040.00 | 2,070.00 | 2,010.00 | 2,035.00 | 10,175.00 | 40,715 |
| 2026-01-08 | 2,070.00 | 2,105.00 | 2,040.00 | 2,040.00 | 10,200.00 | 69,371 |
| 2026-01-07 | 2,110.00 | 2,140.00 | 2,050.00 | 2,075.00 | 10,375.00 | 84,471 |
| 2026-01-06 | 2,160.00 | 2,160.00 | 2,095.00 | 2,110.00 | 10,550.00 | 61,874 |
| 2026-01-05 | 2,120.00 | 2,155.00 | 2,085.00 | 2,150.00 | 10,750.00 | 79,132 |
| 2026-01-02 | 2,105.00 | 2,145.00 | 2,085.00 | 2,105.00 | 10,525.00 | 54,416 |
| 2025-12-30 | 2,090.00 | 2,150.00 | 2,070.00 | 2,105.00 | 10,525.00 | 49,924 |
| 2025-12-29 | 2,045.00 | 2,155.00 | 2,015.00 | 2,120.00 | 10,600.00 | 76,606 |
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.