DRTECH Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 2,945.00 | 3,025.00 | 2,920.00 | 2,970.00 | 14,850.00 | 106,217 |
| 2024-10-02 | 2,885.00 | 3,065.00 | 2,855.00 | 2,965.00 | 14,825.00 | 454,435 |
| 2024-09-30 | 2,940.00 | 2,965.00 | 2,850.00 | 2,855.00 | 14,275.00 | 101,547 |
| 2024-09-27 | 2,980.00 | 3,020.00 | 2,940.00 | 2,950.00 | 14,750.00 | 93,511 |
| 2024-09-26 | 2,930.00 | 2,975.00 | 2,925.00 | 2,950.00 | 14,750.00 | 78,572 |
| 2024-09-25 | 2,965.00 | 3,000.00 | 2,895.00 | 2,925.00 | 14,625.00 | 132,785 |
| 2024-09-24 | 2,840.00 | 3,265.00 | 2,830.00 | 2,965.00 | 14,825.00 | 1,058,009 |
| 2024-09-23 | 2,880.00 | 2,920.00 | 2,840.00 | 2,840.00 | 14,200.00 | 65,236 |
| 2024-09-20 | 2,965.00 | 2,970.00 | 2,870.00 | 2,900.00 | 14,500.00 | 102,629 |
| 2024-09-19 | 2,905.00 | 2,940.00 | 2,860.00 | 2,920.00 | 14,600.00 | 73,794 |
| 2024-09-13 | 2,940.00 | 2,945.00 | 2,855.00 | 2,910.00 | 14,550.00 | 93,899 |
| 2024-09-12 | 2,810.00 | 2,900.00 | 2,810.00 | 2,870.00 | 14,350.00 | 88,637 |
| 2024-09-11 | 2,765.00 | 3,070.00 | 2,745.00 | 2,790.00 | 13,950.00 | 577,307 |
| 2024-09-10 | 2,840.00 | 2,880.00 | 2,730.00 | 2,730.00 | 13,650.00 | 89,956 |
| 2024-09-09 | 2,670.00 | 2,880.00 | 2,655.00 | 2,805.00 | 14,025.00 | 154,077 |
| 2024-09-06 | 2,930.00 | 2,955.00 | 2,760.00 | 2,765.00 | 13,825.00 | 210,133 |
| 2024-09-05 | 3,050.00 | 3,115.00 | 2,910.00 | 2,925.00 | 14,625.00 | 149,565 |
| 2024-09-04 | 2,970.00 | 3,250.00 | 2,960.00 | 3,025.00 | 15,125.00 | 209,956 |
| 2024-09-03 | 3,030.00 | 3,115.00 | 3,030.00 | 3,070.00 | 15,350.00 | 81,681 |
| 2024-09-02 | 3,050.00 | 3,100.00 | 3,010.00 | 3,055.00 | 15,275.00 | 54,048 |
| 2024-08-30 | 3,010.00 | 3,080.00 | 2,985.00 | 3,050.00 | 15,250.00 | 71,241 |
| 2024-08-29 | 3,005.00 | 3,035.00 | 2,960.00 | 3,000.00 | 15,000.00 | 107,627 |
| 2024-08-28 | 3,125.00 | 3,140.00 | 3,025.00 | 3,035.00 | 15,175.00 | 89,689 |
| 2024-08-27 | 3,030.00 | 3,130.00 | 2,995.00 | 3,110.00 | 15,550.00 | 92,038 |
| 2024-08-26 | 3,160.00 | 3,190.00 | 3,060.00 | 3,070.00 | 15,350.00 | 96,001 |
| 2024-08-23 | 3,065.00 | 3,175.00 | 3,045.00 | 3,145.00 | 15,725.00 | 133,288 |
| 2024-08-22 | 3,300.00 | 3,380.00 | 3,170.00 | 3,180.00 | 15,900.00 | 178,612 |
| 2024-08-21 | 3,340.00 | 3,360.00 | 3,220.00 | 3,280.00 | 16,400.00 | 137,593 |
| 2024-08-20 | 3,220.00 | 3,335.00 | 3,220.00 | 3,300.00 | 16,500.00 | 142,828 |
| 2024-08-19 | 3,250.00 | 3,270.00 | 3,185.00 | 3,190.00 | 15,950.00 | 100,720 |
| 2024-08-16 | 3,245.00 | 3,270.00 | 3,180.00 | 3,255.00 | 16,275.00 | 144,978 |
| 2024-08-14 | 3,250.00 | 3,290.00 | 3,185.00 | 3,215.00 | 16,075.00 | 132,485 |
| 2024-08-13 | 3,400.00 | 3,400.00 | 3,195.00 | 3,215.00 | 16,075.00 | 181,641 |
| 2024-08-12 | 3,370.00 | 3,500.00 | 3,360.00 | 3,370.00 | 16,850.00 | 140,515 |
| 2024-08-09 | 3,420.00 | 3,455.00 | 3,360.00 | 3,365.00 | 16,825.00 | 118,592 |
| 2024-08-08 | 3,350.00 | 3,445.00 | 3,300.00 | 3,360.00 | 16,800.00 | 159,775 |
| 2024-08-07 | 3,245.00 | 3,465.00 | 3,240.00 | 3,420.00 | 17,100.00 | 275,324 |
| 2024-08-06 | 2,975.00 | 3,270.00 | 2,975.00 | 3,215.00 | 16,075.00 | 334,215 |
| 2024-08-05 | 3,490.00 | 3,490.00 | 2,840.00 | 2,975.00 | 14,875.00 | 643,360 |
| 2024-08-02 | 3,740.00 | 3,750.00 | 3,555.00 | 3,595.00 | 17,975.00 | 441,166 |
| 2024-08-01 | 3,890.00 | 3,935.00 | 3,815.00 | 3,840.00 | 19,200.00 | 320,524 |
| 2024-07-31 | 3,825.00 | 3,980.00 | 3,765.00 | 3,930.00 | 19,650.00 | 557,208 |
| 2024-07-30 | 3,830.00 | 4,090.00 | 3,795.00 | 3,870.00 | 19,350.00 | 1,537,604 |
| 2024-07-29 | 3,840.00 | 3,875.00 | 3,755.00 | 3,765.00 | 18,825.00 | 327,854 |
| 2024-07-26 | 3,965.00 | 4,020.00 | 3,755.00 | 3,815.00 | 19,075.00 | 634,473 |
| 2024-07-25 | 3,900.00 | 4,050.00 | 3,795.00 | 3,950.00 | 19,750.00 | 1,913,738 |
| 2024-07-24 | 3,820.00 | 3,880.00 | 3,710.00 | 3,735.00 | 18,675.00 | 434,046 |
| 2024-07-23 | 3,950.00 | 4,035.00 | 3,865.00 | 3,890.00 | 19,450.00 | 479,320 |
| 2024-07-22 | 3,810.00 | 4,080.00 | 3,640.00 | 3,965.00 | 19,825.00 | 1,201,138 |
| 2024-07-19 | 4,480.00 | 4,550.00 | 3,860.00 | 3,860.00 | 19,300.00 | 2,303,200 |
| 2024-07-18 | 4,165.00 | 4,315.00 | 4,035.00 | 4,130.00 | 20,650.00 | 1,104,269 |
| 2024-07-17 | 4,010.00 | 4,455.00 | 3,970.00 | 4,370.00 | 21,850.00 | 4,469,926 |
| 2024-07-16 | 4,290.00 | 4,290.00 | 4,100.00 | 4,130.00 | 20,650.00 | 1,432,225 |
| 2024-07-15 | 3,965.00 | 4,465.00 | 3,855.00 | 4,145.00 | 20,725.00 | 5,310,192 |
| 2024-07-12 | 3,640.00 | 3,835.00 | 3,605.00 | 3,665.00 | 18,325.00 | 344,742 |
| 2024-07-11 | 3,705.00 | 3,800.00 | 3,650.00 | 3,650.00 | 18,250.00 | 151,351 |
| 2024-07-10 | 3,750.00 | 3,850.00 | 3,685.00 | 3,705.00 | 18,525.00 | 325,863 |
| 2024-07-09 | 3,650.00 | 3,760.00 | 3,600.00 | 3,700.00 | 18,500.00 | 208,820 |
| 2024-07-08 | 3,495.00 | 3,700.00 | 3,465.00 | 3,695.00 | 18,475.00 | 209,405 |
| 2024-07-05 | 3,585.00 | 3,585.00 | 3,480.00 | 3,485.00 | 17,425.00 | 215,539 |
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.