DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,766.00 | 1,788.00 | 1,719.00 | 1,730.00 | 8,650.00 | 88,757 |
| 2025-07-01 | 1,751.00 | 1,787.00 | 1,745.00 | 1,775.00 | 8,875.00 | 79,766 |
| 2025-06-30 | 1,802.00 | 1,821.00 | 1,762.00 | 1,765.00 | 8,825.00 | 96,481 |
| 2025-06-27 | 1,820.00 | 1,823.00 | 1,693.00 | 1,801.00 | 9,005.00 | 132,125 |
| 2025-06-26 | 1,852.00 | 1,867.00 | 1,807.00 | 1,823.00 | 9,115.00 | 70,026 |
| 2025-06-25 | 1,865.00 | 1,889.00 | 1,852.00 | 1,864.00 | 9,320.00 | 55,456 |
| 2025-06-24 | 1,821.00 | 1,889.00 | 1,816.00 | 1,870.00 | 9,350.00 | 89,544 |
| 2025-06-23 | 1,860.00 | 1,862.00 | 1,810.00 | 1,816.00 | 9,080.00 | 91,908 |
| 2025-06-20 | 1,883.00 | 1,896.00 | 1,864.00 | 1,867.00 | 9,335.00 | 69,312 |
| 2025-06-19 | 1,902.00 | 1,910.00 | 1,879.00 | 1,886.00 | 9,430.00 | 64,364 |
| 2025-06-18 | 1,904.00 | 1,922.00 | 1,888.00 | 1,902.00 | 9,510.00 | 89,340 |
| 2025-06-17 | 2,035.00 | 2,035.00 | 1,892.00 | 1,904.00 | 9,520.00 | 169,272 |
| 2025-06-16 | 1,915.00 | 2,070.00 | 1,873.00 | 1,936.00 | 9,680.00 | 366,999 |
| 2025-06-13 | 1,986.00 | 2,010.00 | 1,910.00 | 1,919.00 | 9,595.00 | 95,785 |
| 2025-06-12 | 1,981.00 | 2,035.00 | 1,978.00 | 1,986.00 | 9,930.00 | 96,478 |
| 2025-06-11 | 1,980.00 | 2,005.00 | 1,970.00 | 1,978.00 | 9,890.00 | 50,672 |
| 2025-06-10 | 1,982.00 | 2,005.00 | 1,941.00 | 1,980.00 | 9,900.00 | 64,143 |
| 2025-06-09 | 1,915.00 | 1,980.00 | 1,902.00 | 1,980.00 | 9,900.00 | 83,750 |
| 2025-06-05 | 1,908.00 | 1,924.00 | 1,891.00 | 1,916.00 | 9,580.00 | 52,795 |
| 2025-06-04 | 1,840.00 | 1,918.00 | 1,840.00 | 1,907.00 | 9,535.00 | 73,317 |
| 2025-06-02 | 1,826.00 | 1,845.00 | 1,809.00 | 1,825.00 | 9,125.00 | 34,745 |
| 2025-05-30 | 1,863.00 | 1,869.00 | 1,824.00 | 1,825.00 | 9,125.00 | 39,045 |
| 2025-05-29 | 1,865.00 | 1,882.00 | 1,849.00 | 1,863.00 | 9,315.00 | 31,409 |
| 2025-05-28 | 1,838.00 | 1,900.00 | 1,827.00 | 1,863.00 | 9,315.00 | 57,182 |
| 2025-05-27 | 1,822.00 | 1,859.00 | 1,801.00 | 1,838.00 | 9,190.00 | 69,750 |
| 2025-05-26 | 1,845.00 | 1,865.00 | 1,837.00 | 1,846.00 | 9,230.00 | 64,569 |
| 2025-05-23 | 1,861.00 | 1,865.00 | 1,838.00 | 1,844.00 | 9,220.00 | 35,094 |
| 2025-05-22 | 1,858.00 | 1,869.00 | 1,826.00 | 1,864.00 | 9,320.00 | 38,082 |
| 2025-05-21 | 1,881.00 | 1,898.00 | 1,858.00 | 1,858.00 | 9,290.00 | 73,582 |
| 2025-05-20 | 1,872.00 | 1,908.00 | 1,864.00 | 1,881.00 | 9,405.00 | 33,126 |
| 2025-05-19 | 1,882.00 | 1,910.00 | 1,855.00 | 1,869.00 | 9,345.00 | 44,388 |
| 2025-05-16 | 2,015.00 | 2,025.00 | 1,888.00 | 1,899.00 | 9,495.00 | 193,180 |
| 2025-05-15 | 1,989.00 | 2,055.00 | 1,962.00 | 2,035.00 | 10,175.00 | 158,178 |
| 2025-05-14 | 1,997.00 | 1,998.00 | 1,966.00 | 1,977.00 | 9,885.00 | 53,966 |
| 2025-05-13 | 1,971.00 | 2,010.00 | 1,971.00 | 2,000.00 | 10,000.00 | 71,459 |
| 2025-05-12 | 1,920.00 | 2,035.00 | 1,920.00 | 1,968.00 | 9,840.00 | 130,541 |
| 2025-05-09 | 1,926.00 | 1,946.00 | 1,884.00 | 1,895.00 | 9,475.00 | 56,968 |
| 2025-05-08 | 1,896.00 | 1,950.00 | 1,896.00 | 1,927.00 | 9,635.00 | 46,422 |
| 2025-05-07 | 1,895.00 | 1,923.00 | 1,883.00 | 1,905.00 | 9,525.00 | 38,389 |
| 2025-05-02 | 1,893.00 | 1,922.00 | 1,877.00 | 1,904.00 | 9,520.00 | 35,402 |
| 2025-04-30 | 1,960.00 | 1,964.00 | 1,890.00 | 1,891.00 | 9,455.00 | 93,851 |
| 2025-04-29 | 1,952.00 | 2,000.00 | 1,949.00 | 1,949.00 | 9,745.00 | 58,646 |
| 2025-04-28 | 2,010.00 | 2,010.00 | 1,955.00 | 1,955.00 | 9,775.00 | 61,021 |
| 2025-04-25 | 2,000.00 | 2,035.00 | 2,000.00 | 2,005.00 | 10,025.00 | 48,249 |
| 2025-04-24 | 2,000.00 | 2,025.00 | 1,991.00 | 2,000.00 | 10,000.00 | 35,761 |
| 2025-04-23 | 2,010.00 | 2,015.00 | 1,989.00 | 1,999.00 | 9,995.00 | 52,972 |
| 2025-04-22 | 1,985.00 | 2,010.00 | 1,980.00 | 1,992.00 | 9,960.00 | 41,799 |
| 2025-04-21 | 2,030.00 | 2,045.00 | 1,999.00 | 2,000.00 | 10,000.00 | 46,752 |
| 2025-04-18 | 2,015.00 | 2,045.00 | 1,987.00 | 2,030.00 | 10,150.00 | 71,760 |
| 2025-04-17 | 1,983.00 | 2,030.00 | 1,983.00 | 2,015.00 | 10,075.00 | 81,567 |
| 2025-04-16 | 2,015.00 | 2,040.00 | 1,986.00 | 1,990.00 | 9,950.00 | 88,183 |
| 2025-04-15 | 1,980.00 | 2,030.00 | 1,969.00 | 2,015.00 | 10,075.00 | 113,130 |
| 2025-04-14 | 1,935.00 | 1,994.00 | 1,907.00 | 1,990.00 | 9,950.00 | 138,588 |
| 2025-04-11 | 1,840.00 | 1,917.00 | 1,820.00 | 1,902.00 | 9,510.00 | 102,479 |
| 2025-04-10 | 1,797.00 | 1,872.00 | 1,780.00 | 1,868.00 | 9,340.00 | 113,314 |
| 2025-04-09 | 1,715.00 | 1,760.00 | 1,680.00 | 1,722.00 | 8,610.00 | 122,958 |
| 2025-04-08 | 1,756.00 | 1,819.00 | 1,745.00 | 1,755.00 | 8,775.00 | 104,476 |
| 2025-04-07 | 1,770.00 | 1,801.00 | 1,700.00 | 1,738.00 | 8,690.00 | 123,819 |
| 2025-04-04 | 1,780.00 | 1,860.00 | 1,773.00 | 1,851.00 | 9,255.00 | 123,595 |
| 2025-04-03 | 1,771.00 | 1,847.00 | 1,701.00 | 1,819.00 | 9,095.00 | 108,744 |
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.