DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 2,100.00 | 2,115.00 | 2,015.00 | 2,035.00 | 10,175.00 | 131,143 |
| 2025-12-24 | 2,150.00 | 2,160.00 | 2,070.00 | 2,105.00 | 10,525.00 | 79,228 |
| 2025-12-23 | 2,150.00 | 2,285.00 | 2,120.00 | 2,150.00 | 10,750.00 | 204,359 |
| 2025-12-22 | 2,205.00 | 2,225.00 | 2,130.00 | 2,165.00 | 10,825.00 | 184,457 |
| 2025-12-19 | 2,090.00 | 2,270.00 | 2,045.00 | 2,200.00 | 11,000.00 | 534,357 |
| 2025-12-18 | 2,045.00 | 2,080.00 | 1,999.00 | 2,040.00 | 10,200.00 | 72,039 |
| 2025-12-17 | 2,070.00 | 2,115.00 | 2,050.00 | 2,055.00 | 10,275.00 | 59,044 |
| 2025-12-16 | 2,115.00 | 2,130.00 | 2,035.00 | 2,070.00 | 10,350.00 | 102,012 |
| 2025-12-15 | 2,160.00 | 2,175.00 | 2,100.00 | 2,130.00 | 10,650.00 | 80,456 |
| 2025-12-12 | 2,115.00 | 2,205.00 | 2,070.00 | 2,175.00 | 10,875.00 | 155,291 |
| 2025-12-11 | 2,065.00 | 2,120.00 | 2,050.00 | 2,100.00 | 10,500.00 | 130,436 |
| 2025-12-10 | 2,040.00 | 2,080.00 | 2,020.00 | 2,050.00 | 10,250.00 | 87,476 |
| 2025-12-09 | 2,020.00 | 2,085.00 | 1,985.00 | 2,055.00 | 10,275.00 | 118,317 |
| 2025-12-08 | 2,015.00 | 2,025.00 | 1,979.00 | 2,000.00 | 10,000.00 | 59,428 |
| 2025-12-05 | 2,050.00 | 2,050.00 | 1,950.00 | 2,015.00 | 10,075.00 | 112,058 |
| 2025-12-04 | 2,050.00 | 2,050.00 | 1,968.00 | 1,997.00 | 9,985.00 | 90,389 |
| 2025-12-03 | 2,060.00 | 2,060.00 | 1,993.00 | 2,000.00 | 10,000.00 | 104,766 |
| 2025-12-02 | 2,090.00 | 2,090.00 | 2,000.00 | 2,050.00 | 10,250.00 | 149,013 |
| 2025-12-01 | 2,035.00 | 2,290.00 | 2,035.00 | 2,090.00 | 10,450.00 | 719,563 |
| 2025-11-28 | 1,901.00 | 2,030.00 | 1,892.00 | 2,005.00 | 10,025.00 | 137,884 |
| 2025-11-27 | 1,918.00 | 1,927.00 | 1,890.00 | 1,892.00 | 9,460.00 | 48,877 |
| 2025-11-26 | 1,881.00 | 1,950.00 | 1,881.00 | 1,918.00 | 9,590.00 | 86,889 |
| 2025-11-25 | 1,841.00 | 1,943.00 | 1,841.00 | 1,880.00 | 9,400.00 | 95,900 |
| 2025-11-24 | 1,991.00 | 2,150.00 | 1,840.00 | 1,841.00 | 9,205.00 | 367,010 |
| 2025-11-21 | 1,941.00 | 1,941.00 | 1,880.00 | 1,898.00 | 9,490.00 | 72,864 |
| 2025-11-20 | 1,945.00 | 1,979.00 | 1,927.00 | 1,967.00 | 9,835.00 | 64,076 |
| 2025-11-19 | 1,987.00 | 1,988.00 | 1,890.00 | 1,920.00 | 9,600.00 | 109,506 |
| 2025-11-18 | 2,065.00 | 2,065.00 | 1,921.00 | 1,941.00 | 9,705.00 | 198,756 |
| 2025-11-17 | 2,190.00 | 2,235.00 | 2,060.00 | 2,085.00 | 10,425.00 | 261,527 |
| 2025-11-14 | 1,920.00 | 2,230.00 | 1,912.00 | 2,115.00 | 10,575.00 | 1,058,294 |
| 2025-11-13 | 1,939.00 | 1,960.00 | 1,912.00 | 1,933.00 | 9,665.00 | 33,309 |
| 2025-11-12 | 1,926.00 | 1,971.00 | 1,895.00 | 1,933.00 | 9,665.00 | 37,849 |
| 2025-11-11 | 1,983.00 | 2,020.00 | 1,870.00 | 1,908.00 | 9,540.00 | 62,548 |
| 2025-11-10 | 1,935.00 | 1,983.00 | 1,932.00 | 1,959.00 | 9,795.00 | 55,675 |
| 2025-11-07 | 1,999.00 | 1,999.00 | 1,900.00 | 1,935.00 | 9,675.00 | 60,892 |
| 2025-11-06 | 1,901.00 | 2,060.00 | 1,901.00 | 1,999.00 | 9,995.00 | 105,684 |
| 2025-11-05 | 1,894.00 | 1,954.00 | 1,819.00 | 1,944.00 | 9,720.00 | 111,709 |
| 2025-11-04 | 1,922.00 | 1,970.00 | 1,900.00 | 1,902.00 | 9,510.00 | 65,786 |
| 2025-11-03 | 1,993.00 | 1,993.00 | 1,860.00 | 1,922.00 | 9,610.00 | 88,205 |
| 2025-10-31 | 1,955.00 | 1,990.00 | 1,926.00 | 1,983.00 | 9,915.00 | 36,084 |
| 2025-10-30 | 2,040.00 | 2,045.00 | 1,940.00 | 1,955.00 | 9,775.00 | 121,243 |
| 2025-10-29 | 2,085.00 | 2,100.00 | 2,015.00 | 2,040.00 | 10,200.00 | 68,832 |
| 2025-10-28 | 2,015.00 | 2,085.00 | 1,999.00 | 2,035.00 | 10,175.00 | 57,165 |
| 2025-10-27 | 2,030.00 | 2,040.00 | 2,000.00 | 2,000.00 | 10,000.00 | 73,452 |
| 2025-10-24 | 2,035.00 | 2,045.00 | 2,005.00 | 2,030.00 | 10,150.00 | 35,232 |
| 2025-10-23 | 2,045.00 | 2,080.00 | 2,005.00 | 2,035.00 | 10,175.00 | 49,415 |
| 2025-10-22 | 2,050.00 | 2,060.00 | 1,975.00 | 2,040.00 | 10,200.00 | 58,765 |
| 2025-10-21 | 2,015.00 | 2,030.00 | 1,995.00 | 1,999.00 | 9,995.00 | 37,338 |
| 2025-10-20 | 2,010.00 | 2,035.00 | 1,966.00 | 2,015.00 | 10,075.00 | 46,632 |
| 2025-10-17 | 2,005.00 | 2,030.00 | 1,977.00 | 1,977.00 | 9,885.00 | 62,994 |
| 2025-10-16 | 1,999.00 | 2,035.00 | 1,975.00 | 2,005.00 | 10,025.00 | 54,171 |
| 2025-10-15 | 1,998.00 | 2,040.00 | 1,968.00 | 1,999.00 | 9,995.00 | 56,019 |
| 2025-10-14 | 2,010.00 | 2,080.00 | 1,960.00 | 1,998.00 | 9,990.00 | 66,637 |
| 2025-10-13 | 2,030.00 | 2,065.00 | 1,986.00 | 2,005.00 | 10,025.00 | 42,909 |
| 2025-10-10 | 2,090.00 | 2,090.00 | 2,010.00 | 2,050.00 | 10,250.00 | 49,038 |
| 2025-10-02 | 2,060.00 | 2,125.00 | 2,060.00 | 2,095.00 | 10,475.00 | 33,731 |
| 2025-10-01 | 2,095.00 | 2,120.00 | 2,065.00 | 2,075.00 | 10,375.00 | 34,491 |
| 2025-09-30 | 2,085.00 | 2,130.00 | 2,065.00 | 2,090.00 | 10,450.00 | 50,757 |
| 2025-09-29 | 2,170.00 | 2,180.00 | 2,095.00 | 2,100.00 | 10,500.00 | 65,433 |
| 2025-09-26 | 2,230.00 | 2,235.00 | 2,145.00 | 2,150.00 | 10,750.00 | 60,727 |
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.