DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 2,220.00 | 2,260.00 | 2,180.00 | 2,240.00 | 11,200.00 | 47,958 |
| 2025-09-24 | 2,285.00 | 2,285.00 | 2,185.00 | 2,220.00 | 11,100.00 | 64,264 |
| 2025-09-23 | 2,230.00 | 2,285.00 | 2,230.00 | 2,260.00 | 11,300.00 | 68,164 |
| 2025-09-22 | 2,280.00 | 2,290.00 | 2,215.00 | 2,240.00 | 11,200.00 | 73,864 |
| 2025-09-19 | 2,250.00 | 2,285.00 | 2,195.00 | 2,275.00 | 11,375.00 | 95,945 |
| 2025-09-18 | 2,130.00 | 2,320.00 | 2,125.00 | 2,250.00 | 11,250.00 | 296,949 |
| 2025-09-17 | 2,145.00 | 2,150.00 | 2,070.00 | 2,135.00 | 10,675.00 | 52,690 |
| 2025-09-16 | 2,140.00 | 2,155.00 | 2,090.00 | 2,110.00 | 10,550.00 | 38,991 |
| 2025-09-15 | 2,130.00 | 2,140.00 | 2,065.00 | 2,110.00 | 10,550.00 | 85,127 |
| 2025-09-12 | 2,110.00 | 2,155.00 | 2,095.00 | 2,130.00 | 10,650.00 | 85,762 |
| 2025-09-11 | 2,215.00 | 2,220.00 | 2,080.00 | 2,080.00 | 10,400.00 | 117,556 |
| 2025-09-10 | 2,165.00 | 2,200.00 | 2,140.00 | 2,190.00 | 10,950.00 | 136,908 |
| 2025-09-09 | 2,110.00 | 2,230.00 | 2,095.00 | 2,160.00 | 10,800.00 | 225,407 |
| 2025-09-08 | 2,045.00 | 2,110.00 | 2,045.00 | 2,090.00 | 10,450.00 | 115,198 |
| 2025-09-05 | 1,967.00 | 2,130.00 | 1,960.00 | 2,040.00 | 10,200.00 | 269,803 |
| 2025-09-04 | 1,948.00 | 1,988.00 | 1,947.00 | 1,967.00 | 9,835.00 | 50,485 |
| 2025-09-03 | 1,978.00 | 1,978.00 | 1,928.00 | 1,947.00 | 9,735.00 | 54,131 |
| 2025-09-02 | 1,950.00 | 1,988.00 | 1,920.00 | 1,979.00 | 9,895.00 | 75,877 |
| 2025-09-01 | 1,921.00 | 2,045.00 | 1,898.00 | 1,920.00 | 9,600.00 | 147,219 |
| 2025-08-29 | 1,952.00 | 1,969.00 | 1,898.00 | 1,901.00 | 9,505.00 | 78,550 |
| 2025-08-28 | 1,986.00 | 1,994.00 | 1,943.00 | 1,952.00 | 9,760.00 | 50,138 |
| 2025-08-27 | 2,020.00 | 2,025.00 | 1,952.00 | 1,974.00 | 9,870.00 | 71,020 |
| 2025-08-26 | 2,020.00 | 2,080.00 | 2,000.00 | 2,015.00 | 10,075.00 | 84,954 |
| 2025-08-25 | 2,065.00 | 2,065.00 | 2,015.00 | 2,020.00 | 10,100.00 | 80,693 |
| 2025-08-22 | 2,080.00 | 2,095.00 | 2,015.00 | 2,030.00 | 10,150.00 | 134,117 |
| 2025-08-21 | 1,933.00 | 2,180.00 | 1,902.00 | 2,085.00 | 10,425.00 | 749,787 |
| 2025-08-20 | 1,916.00 | 1,916.00 | 1,861.00 | 1,900.00 | 9,500.00 | 90,664 |
| 2025-08-19 | 1,908.00 | 1,984.00 | 1,908.00 | 1,940.00 | 9,700.00 | 80,155 |
| 2025-08-18 | 1,985.00 | 2,020.00 | 1,919.00 | 1,926.00 | 9,630.00 | 108,593 |
| 2025-08-14 | 1,930.00 | 2,035.00 | 1,923.00 | 1,949.00 | 9,745.00 | 137,919 |
| 2025-08-13 | 1,975.00 | 1,975.00 | 1,906.00 | 1,923.00 | 9,615.00 | 71,732 |
| 2025-08-12 | 1,948.00 | 2,005.00 | 1,923.00 | 1,942.00 | 9,710.00 | 147,598 |
| 2025-08-11 | 1,824.00 | 2,070.00 | 1,816.00 | 1,978.00 | 9,890.00 | 724,770 |
| 2025-08-08 | 1,740.00 | 1,896.00 | 1,740.00 | 1,822.00 | 9,110.00 | 381,047 |
| 2025-08-07 | 1,689.00 | 1,758.00 | 1,661.00 | 1,733.00 | 8,665.00 | 81,269 |
| 2025-08-06 | 1,675.00 | 1,688.00 | 1,650.00 | 1,679.00 | 8,395.00 | 29,039 |
| 2025-08-05 | 1,645.00 | 1,686.00 | 1,645.00 | 1,675.00 | 8,375.00 | 48,703 |
| 2025-08-04 | 1,575.00 | 1,651.00 | 1,571.00 | 1,645.00 | 8,225.00 | 46,312 |
| 2025-08-01 | 1,642.00 | 1,642.00 | 1,564.00 | 1,576.00 | 7,880.00 | 72,205 |
| 2025-07-31 | 1,646.00 | 1,662.00 | 1,601.00 | 1,644.00 | 8,220.00 | 28,179 |
| 2025-07-30 | 1,622.00 | 1,667.00 | 1,617.00 | 1,645.00 | 8,225.00 | 45,392 |
| 2025-07-29 | 1,601.00 | 1,639.00 | 1,560.00 | 1,622.00 | 8,110.00 | 146,836 |
| 2025-07-28 | 1,650.00 | 1,655.00 | 1,633.00 | 1,635.00 | 8,175.00 | 40,212 |
| 2025-07-25 | 1,663.00 | 1,675.00 | 1,641.00 | 1,643.00 | 8,215.00 | 72,072 |
| 2025-07-24 | 1,687.00 | 1,698.00 | 1,665.00 | 1,666.00 | 8,330.00 | 50,455 |
| 2025-07-23 | 1,686.00 | 1,698.00 | 1,665.00 | 1,675.00 | 8,375.00 | 78,651 |
| 2025-07-22 | 1,685.00 | 1,730.00 | 1,681.00 | 1,686.00 | 8,430.00 | 92,506 |
| 2025-07-21 | 1,686.00 | 1,713.00 | 1,680.00 | 1,692.00 | 8,460.00 | 90,879 |
| 2025-07-18 | 1,759.00 | 1,779.00 | 1,674.00 | 1,685.00 | 8,425.00 | 290,287 |
| 2025-07-17 | 1,710.00 | 1,951.00 | 1,685.00 | 1,786.00 | 8,930.00 | 900,320 |
| 2025-07-16 | 1,700.00 | 1,723.00 | 1,666.00 | 1,710.00 | 8,550.00 | 63,259 |
| 2025-07-15 | 1,687.00 | 1,717.00 | 1,686.00 | 1,686.00 | 8,430.00 | 44,444 |
| 2025-07-14 | 1,705.00 | 1,712.00 | 1,681.00 | 1,693.00 | 8,465.00 | 54,186 |
| 2025-07-11 | 1,686.00 | 1,745.00 | 1,686.00 | 1,705.00 | 8,525.00 | 105,558 |
| 2025-07-10 | 1,704.00 | 1,718.00 | 1,675.00 | 1,684.00 | 8,420.00 | 69,006 |
| 2025-07-09 | 1,698.00 | 1,716.00 | 1,685.00 | 1,704.00 | 8,520.00 | 53,906 |
| 2025-07-08 | 1,723.00 | 1,755.00 | 1,691.00 | 1,691.00 | 8,455.00 | 112,937 |
| 2025-07-07 | 1,760.00 | 1,762.00 | 1,727.00 | 1,737.00 | 8,685.00 | 36,893 |
| 2025-07-04 | 1,775.00 | 1,804.00 | 1,748.00 | 1,757.00 | 8,785.00 | 53,377 |
| 2025-07-03 | 1,736.00 | 1,811.00 | 1,730.00 | 1,775.00 | 8,875.00 | 83,508 |
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.