DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,771.00 | 1,847.00 | 1,701.00 | 1,819.00 | 9,095.00 | 108,744 |
| 2025-04-02 | 1,885.00 | 1,890.00 | 1,820.00 | 1,820.00 | 9,100.00 | 208,459 |
| 2025-04-01 | 1,853.00 | 1,919.00 | 1,841.00 | 1,895.00 | 9,475.00 | 164,145 |
| 2025-03-31 | 1,979.00 | 1,980.00 | 1,844.00 | 1,858.00 | 9,290.00 | 304,469 |
| 2025-03-28 | 2,100.00 | 2,155.00 | 1,983.00 | 1,997.00 | 9,985.00 | 643,601 |
| 2025-03-27 | 2,160.00 | 2,190.00 | 2,075.00 | 2,085.00 | 10,425.00 | 470,254 |
| 2025-03-26 | 2,270.00 | 2,340.00 | 2,125.00 | 2,160.00 | 10,800.00 | 1,396,860 |
| 2025-03-25 | 1,952.00 | 2,530.00 | 1,942.00 | 2,340.00 | 11,700.00 | 6,965,356 |
| 2025-03-24 | 1,959.00 | 2,170.00 | 1,936.00 | 1,948.00 | 9,740.00 | 362,114 |
| 2025-03-21 | 1,990.00 | 2,000.00 | 1,945.00 | 1,951.00 | 9,755.00 | 47,012 |
| 2025-03-20 | 2,010.00 | 2,025.00 | 1,982.00 | 1,982.00 | 9,910.00 | 38,049 |
| 2025-03-19 | 2,030.00 | 2,040.00 | 1,990.00 | 2,010.00 | 10,050.00 | 54,624 |
| 2025-03-18 | 1,980.00 | 2,035.00 | 1,972.00 | 2,035.00 | 10,175.00 | 62,147 |
| 2025-03-17 | 1,985.00 | 1,996.00 | 1,933.00 | 1,980.00 | 9,900.00 | 113,752 |
| 2025-03-14 | 1,967.00 | 2,010.00 | 1,967.00 | 1,984.00 | 9,920.00 | 43,677 |
| 2025-03-13 | 2,025.00 | 2,040.00 | 1,967.00 | 1,967.00 | 9,835.00 | 80,444 |
| 2025-03-12 | 2,000.00 | 2,100.00 | 2,000.00 | 2,015.00 | 10,075.00 | 56,780 |
| 2025-03-11 | 2,015.00 | 2,030.00 | 1,975.00 | 1,997.00 | 9,985.00 | 78,327 |
| 2025-03-10 | 1,963.00 | 2,155.00 | 1,927.00 | 2,070.00 | 10,350.00 | 305,582 |
| 2025-03-07 | 2,015.00 | 2,040.00 | 1,949.00 | 1,949.00 | 9,745.00 | 122,058 |
| 2025-03-06 | 2,030.00 | 2,095.00 | 2,015.00 | 2,025.00 | 10,125.00 | 64,947 |
| 2025-03-05 | 1,999.00 | 2,060.00 | 1,982.00 | 2,015.00 | 10,075.00 | 101,719 |
| 2025-03-04 | 2,010.00 | 2,040.00 | 1,992.00 | 2,010.00 | 10,050.00 | 79,769 |
| 2025-02-28 | 2,100.00 | 2,105.00 | 2,030.00 | 2,040.00 | 10,200.00 | 129,394 |
| 2025-02-27 | 2,145.00 | 2,175.00 | 2,115.00 | 2,140.00 | 10,700.00 | 58,943 |
| 2025-02-26 | 2,135.00 | 2,190.00 | 2,135.00 | 2,145.00 | 10,725.00 | 90,410 |
| 2025-02-25 | 2,155.00 | 2,165.00 | 2,130.00 | 2,145.00 | 10,725.00 | 67,763 |
| 2025-02-24 | 2,120.00 | 2,190.00 | 2,095.00 | 2,155.00 | 10,775.00 | 92,518 |
| 2025-02-21 | 2,215.00 | 2,215.00 | 2,110.00 | 2,140.00 | 10,700.00 | 172,365 |
| 2025-02-20 | 2,345.00 | 2,345.00 | 2,210.00 | 2,215.00 | 11,075.00 | 406,476 |
| 2025-02-19 | 2,330.00 | 2,330.00 | 2,270.00 | 2,300.00 | 11,500.00 | 89,967 |
| 2025-02-18 | 2,310.00 | 2,320.00 | 2,255.00 | 2,305.00 | 11,525.00 | 86,594 |
| 2025-02-17 | 2,270.00 | 2,325.00 | 2,270.00 | 2,305.00 | 11,525.00 | 96,181 |
| 2025-02-14 | 2,305.00 | 2,315.00 | 2,240.00 | 2,260.00 | 11,300.00 | 77,419 |
| 2025-02-13 | 2,260.00 | 2,380.00 | 2,240.00 | 2,275.00 | 11,375.00 | 310,056 |
| 2025-02-12 | 2,285.00 | 2,295.00 | 2,205.00 | 2,215.00 | 11,075.00 | 97,951 |
| 2025-02-11 | 2,305.00 | 2,350.00 | 2,280.00 | 2,285.00 | 11,425.00 | 86,814 |
| 2025-02-10 | 2,405.00 | 2,405.00 | 2,300.00 | 2,310.00 | 11,550.00 | 192,620 |
| 2025-02-07 | 2,265.00 | 2,330.00 | 2,240.00 | 2,305.00 | 11,525.00 | 74,893 |
| 2025-02-06 | 2,215.00 | 2,340.00 | 2,215.00 | 2,270.00 | 11,350.00 | 162,299 |
| 2025-02-05 | 2,130.00 | 2,230.00 | 2,125.00 | 2,220.00 | 11,100.00 | 72,972 |
| 2025-02-04 | 2,065.00 | 2,145.00 | 2,065.00 | 2,135.00 | 10,675.00 | 73,333 |
| 2025-02-03 | 2,115.00 | 2,135.00 | 1,999.00 | 2,055.00 | 10,275.00 | 130,843 |
| 2025-01-31 | 2,115.00 | 2,200.00 | 2,115.00 | 2,165.00 | 10,825.00 | 42,943 |
| 2025-01-24 | 2,200.00 | 2,220.00 | 2,165.00 | 2,175.00 | 10,875.00 | 49,945 |
| 2025-01-23 | 2,250.00 | 2,250.00 | 2,180.00 | 2,185.00 | 10,925.00 | 86,399 |
| 2025-01-22 | 2,315.00 | 2,320.00 | 2,250.00 | 2,250.00 | 11,250.00 | 71,577 |
| 2025-01-21 | 2,245.00 | 2,380.00 | 2,245.00 | 2,305.00 | 11,525.00 | 106,352 |
| 2025-01-20 | 2,315.00 | 2,315.00 | 2,235.00 | 2,260.00 | 11,300.00 | 78,805 |
| 2025-01-17 | 2,340.00 | 2,340.00 | 2,280.00 | 2,295.00 | 11,475.00 | 51,148 |
| 2025-01-16 | 2,305.00 | 2,345.00 | 2,305.00 | 2,335.00 | 11,675.00 | 53,699 |
| 2025-01-15 | 2,390.00 | 2,405.00 | 2,270.00 | 2,285.00 | 11,425.00 | 91,353 |
| 2025-01-14 | 2,310.00 | 2,400.00 | 2,310.00 | 2,390.00 | 11,950.00 | 62,325 |
| 2025-01-13 | 2,365.00 | 2,390.00 | 2,305.00 | 2,305.00 | 11,525.00 | 59,511 |
| 2025-01-10 | 2,415.00 | 2,415.00 | 2,345.00 | 2,355.00 | 11,775.00 | 62,874 |
| 2025-01-09 | 2,420.00 | 2,430.00 | 2,340.00 | 2,390.00 | 11,950.00 | 85,771 |
| 2025-01-08 | 2,375.00 | 2,440.00 | 2,355.00 | 2,400.00 | 12,000.00 | 77,386 |
| 2025-01-07 | 2,405.00 | 2,435.00 | 2,390.00 | 2,405.00 | 12,025.00 | 69,083 |
| 2025-01-06 | 2,380.00 | 2,435.00 | 2,380.00 | 2,405.00 | 12,025.00 | 81,880 |
| 2025-01-03 | 2,365.00 | 2,395.00 | 2,345.00 | 2,380.00 | 11,900.00 | 91,911 |
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.