DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 2,260.00 | 2,395.00 | 2,260.00 | 2,365.00 | 11,825.00 | 115,834 |
| 2024-12-30 | 2,135.00 | 2,285.00 | 2,135.00 | 2,280.00 | 11,400.00 | 79,435 |
| 2024-12-27 | 2,190.00 | 2,215.00 | 2,140.00 | 2,175.00 | 10,875.00 | 77,762 |
| 2024-12-26 | 2,250.00 | 2,290.00 | 2,195.00 | 2,205.00 | 11,025.00 | 105,957 |
| 2024-12-24 | 2,290.00 | 2,310.00 | 2,250.00 | 2,250.00 | 11,250.00 | 60,302 |
| 2024-12-23 | 2,240.00 | 2,300.00 | 2,240.00 | 2,290.00 | 11,450.00 | 68,422 |
| 2024-12-20 | 2,310.00 | 2,325.00 | 2,205.00 | 2,220.00 | 11,100.00 | 114,071 |
| 2024-12-19 | 2,330.00 | 2,370.00 | 2,310.00 | 2,330.00 | 11,650.00 | 61,263 |
| 2024-12-18 | 2,415.00 | 2,420.00 | 2,360.00 | 2,410.00 | 12,050.00 | 60,270 |
| 2024-12-17 | 2,370.00 | 2,440.00 | 2,350.00 | 2,415.00 | 12,075.00 | 135,396 |
| 2024-12-16 | 2,420.00 | 2,420.00 | 2,345.00 | 2,370.00 | 11,850.00 | 72,507 |
| 2024-12-13 | 2,360.00 | 2,390.00 | 2,305.00 | 2,390.00 | 11,950.00 | 80,720 |
| 2024-12-12 | 2,400.00 | 2,400.00 | 2,280.00 | 2,360.00 | 11,800.00 | 113,690 |
| 2024-12-11 | 2,210.00 | 2,365.00 | 2,200.00 | 2,350.00 | 11,750.00 | 149,709 |
| 2024-12-10 | 1,997.00 | 2,195.00 | 1,997.00 | 2,195.00 | 10,975.00 | 188,155 |
| 2024-12-09 | 2,115.00 | 2,170.00 | 1,997.00 | 1,997.00 | 9,985.00 | 317,800 |
| 2024-12-06 | 2,200.00 | 2,235.00 | 2,090.00 | 2,195.00 | 10,975.00 | 207,759 |
| 2024-12-05 | 2,315.00 | 2,320.00 | 2,200.00 | 2,230.00 | 11,150.00 | 181,779 |
| 2024-12-04 | 2,320.00 | 2,390.00 | 2,280.00 | 2,295.00 | 11,475.00 | 178,311 |
| 2024-12-03 | 2,275.00 | 2,570.00 | 2,275.00 | 2,375.00 | 11,875.00 | 979,666 |
| 2024-12-02 | 2,405.00 | 2,440.00 | 2,250.00 | 2,300.00 | 11,500.00 | 231,936 |
| 2024-11-29 | 2,515.00 | 2,515.00 | 2,390.00 | 2,400.00 | 12,000.00 | 183,644 |
| 2024-11-28 | 2,520.00 | 2,540.00 | 2,475.00 | 2,505.00 | 12,525.00 | 118,098 |
| 2024-11-27 | 2,625.00 | 2,650.00 | 2,500.00 | 2,525.00 | 12,625.00 | 124,543 |
| 2024-11-26 | 2,625.00 | 2,665.00 | 2,580.00 | 2,615.00 | 13,075.00 | 84,468 |
| 2024-11-25 | 2,570.00 | 2,680.00 | 2,565.00 | 2,630.00 | 13,150.00 | 87,283 |
| 2024-11-22 | 2,650.00 | 2,675.00 | 2,535.00 | 2,540.00 | 12,700.00 | 141,205 |
| 2024-11-21 | 2,765.00 | 2,795.00 | 2,650.00 | 2,650.00 | 13,250.00 | 157,126 |
| 2024-11-20 | 2,735.00 | 2,790.00 | 2,725.00 | 2,740.00 | 13,700.00 | 85,481 |
| 2024-11-19 | 2,715.00 | 2,840.00 | 2,715.00 | 2,740.00 | 13,700.00 | 162,623 |
| 2024-11-18 | 2,785.00 | 2,890.00 | 2,700.00 | 2,730.00 | 13,650.00 | 182,381 |
| 2024-11-15 | 2,580.00 | 2,835.00 | 2,510.00 | 2,820.00 | 14,100.00 | 521,768 |
| 2024-11-14 | 2,670.00 | 2,750.00 | 2,520.00 | 2,640.00 | 13,200.00 | 103,378 |
| 2024-11-13 | 2,690.00 | 2,805.00 | 2,670.00 | 2,670.00 | 13,350.00 | 135,723 |
| 2024-11-12 | 2,885.00 | 2,915.00 | 2,730.00 | 2,745.00 | 13,725.00 | 248,362 |
| 2024-11-11 | 3,005.00 | 3,045.00 | 2,900.00 | 2,915.00 | 14,575.00 | 165,718 |
| 2024-11-08 | 3,035.00 | 3,100.00 | 3,000.00 | 3,010.00 | 15,050.00 | 171,857 |
| 2024-11-07 | 3,090.00 | 3,110.00 | 3,005.00 | 3,030.00 | 15,150.00 | 212,629 |
| 2024-11-06 | 2,980.00 | 3,165.00 | 2,950.00 | 3,160.00 | 15,800.00 | 441,592 |
| 2024-11-05 | 3,030.00 | 3,195.00 | 2,980.00 | 2,995.00 | 14,975.00 | 629,010 |
| 2024-11-04 | 2,940.00 | 2,980.00 | 2,875.00 | 2,955.00 | 14,775.00 | 162,518 |
| 2024-11-01 | 3,025.00 | 3,095.00 | 2,945.00 | 2,950.00 | 14,750.00 | 244,590 |
| 2024-10-31 | 3,070.00 | 3,125.00 | 3,045.00 | 3,080.00 | 15,400.00 | 230,715 |
| 2024-10-30 | 3,170.00 | 3,265.00 | 3,090.00 | 3,120.00 | 15,600.00 | 756,849 |
| 2024-10-29 | 2,935.00 | 3,320.00 | 2,930.00 | 3,145.00 | 15,725.00 | 3,440,782 |
| 2024-10-28 | 2,800.00 | 2,885.00 | 2,800.00 | 2,820.00 | 14,100.00 | 161,850 |
| 2024-10-25 | 2,830.00 | 2,910.00 | 2,815.00 | 2,815.00 | 14,075.00 | 84,998 |
| 2024-10-24 | 2,875.00 | 2,900.00 | 2,825.00 | 2,825.00 | 14,125.00 | 104,374 |
| 2024-10-23 | 2,900.00 | 2,960.00 | 2,850.00 | 2,910.00 | 14,550.00 | 97,925 |
| 2024-10-22 | 2,975.00 | 3,015.00 | 2,905.00 | 2,905.00 | 14,525.00 | 174,131 |
| 2024-10-21 | 3,070.00 | 3,125.00 | 2,980.00 | 3,010.00 | 15,050.00 | 174,121 |
| 2024-10-18 | 2,990.00 | 3,145.00 | 2,910.00 | 3,040.00 | 15,200.00 | 480,434 |
| 2024-10-17 | 3,045.00 | 3,075.00 | 2,990.00 | 2,990.00 | 14,950.00 | 117,781 |
| 2024-10-16 | 3,015.00 | 3,070.00 | 2,970.00 | 3,060.00 | 15,300.00 | 93,259 |
| 2024-10-15 | 3,045.00 | 3,080.00 | 2,995.00 | 3,030.00 | 15,150.00 | 121,716 |
| 2024-10-14 | 3,145.00 | 3,205.00 | 3,040.00 | 3,060.00 | 15,300.00 | 188,090 |
| 2024-10-11 | 3,145.00 | 3,175.00 | 3,060.00 | 3,090.00 | 15,450.00 | 215,381 |
| 2024-10-10 | 3,210.00 | 3,240.00 | 3,145.00 | 3,170.00 | 15,850.00 | 219,778 |
| 2024-10-08 | 3,215.00 | 3,270.00 | 3,140.00 | 3,220.00 | 16,100.00 | 429,845 |
| 2024-10-07 | 3,080.00 | 3,460.00 | 3,020.00 | 3,275.00 | 16,375.00 | 4,561,734 |
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.