DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7,040.00 | 7,260.00 | 7,030.00 | 7,070.00 | 7,070.00 | 130,766 |
| 2024-07-26 | 7,180.00 | 7,340.00 | 7,030.00 | 7,030.00 | 7,030.00 | 219,099 |
| 2024-07-25 | 6,950.00 | 7,600.00 | 6,800.00 | 7,330.00 | 7,330.00 | 439,213 |
| 2024-07-24 | 7,910.00 | 8,180.00 | 7,200.00 | 7,200.00 | 7,200.00 | 684,193 |
| 2024-07-23 | 8,090.00 | 8,350.00 | 7,840.00 | 7,860.00 | 7,860.00 | 496,290 |
| 2024-07-22 | 7,830.00 | 8,330.00 | 7,650.00 | 8,070.00 | 8,070.00 | 506,069 |
| 2024-07-19 | 7,830.00 | 8,240.00 | 7,410.00 | 8,010.00 | 8,010.00 | 500,915 |
| 2024-07-18 | 8,360.00 | 8,370.00 | 7,700.00 | 7,950.00 | 7,950.00 | 740,980 |
| 2024-07-17 | 8,860.00 | 9,400.00 | 8,590.00 | 8,700.00 | 8,700.00 | 1,134,481 |
| 2024-07-16 | 9,360.00 | 9,410.00 | 8,420.00 | 8,830.00 | 8,830.00 | 895,163 |
| 2024-07-15 | 9,530.00 | 9,670.00 | 9,230.00 | 9,590.00 | 9,590.00 | 617,390 |
| 2024-07-12 | 9,050.00 | 9,900.00 | 8,870.00 | 9,660.00 | 9,660.00 | 2,075,342 |
| 2024-07-11 | 9,370.00 | 9,690.00 | 9,000.00 | 9,030.00 | 9,030.00 | 1,955,353 |
| 2024-07-10 | 7,430.00 | 9,470.00 | 7,430.00 | 9,470.00 | 9,470.00 | 3,072,305 |
| 2024-07-09 | 7,590.00 | 7,760.00 | 7,230.00 | 7,290.00 | 7,290.00 | 270,686 |
| 2024-07-08 | 7,480.00 | 7,710.00 | 7,120.00 | 7,590.00 | 7,590.00 | 369,012 |
| 2024-07-05 | 8,160.00 | 8,280.00 | 7,150.00 | 7,610.00 | 7,610.00 | 709,556 |
| 2024-07-04 | 8,350.00 | 8,370.00 | 8,150.00 | 8,230.00 | 8,230.00 | 96,564 |
| 2024-07-03 | 8,600.00 | 8,600.00 | 8,120.00 | 8,270.00 | 8,270.00 | 244,945 |
| 2024-07-02 | 8,360.00 | 8,680.00 | 8,310.00 | 8,650.00 | 8,650.00 | 190,999 |
| 2024-07-01 | 8,810.00 | 8,840.00 | 8,260.00 | 8,340.00 | 8,340.00 | 270,883 |
| 2024-06-28 | 8,290.00 | 9,030.00 | 8,150.00 | 8,730.00 | 8,730.00 | 400,940 |
| 2024-06-27 | 8,240.00 | 8,400.00 | 8,070.00 | 8,230.00 | 8,230.00 | 157,452 |
| 2024-06-26 | 8,450.00 | 8,600.00 | 8,150.00 | 8,150.00 | 8,150.00 | 130,839 |
| 2024-06-25 | 8,080.00 | 8,570.00 | 8,080.00 | 8,440.00 | 8,440.00 | 204,487 |
| 2024-06-24 | 8,670.00 | 8,670.00 | 8,030.00 | 8,080.00 | 8,080.00 | 425,398 |
| 2024-06-21 | 9,600.00 | 9,670.00 | 8,850.00 | 8,890.00 | 8,890.00 | 490,174 |
| 2024-06-20 | 9,460.00 | 10,100.00 | 9,340.00 | 9,550.00 | 9,550.00 | 883,836 |
| 2024-06-19 | 9,210.00 | 9,540.00 | 8,530.00 | 9,470.00 | 9,470.00 | 592,104 |
| 2024-06-18 | 9,830.00 | 10,010.00 | 9,150.00 | 9,320.00 | 9,320.00 | 591,644 |
| 2024-06-17 | 10,600.00 | 10,600.00 | 9,660.00 | 9,940.00 | 9,940.00 | 609,144 |
| 2024-06-14 | 9,470.00 | 10,250.00 | 9,380.00 | 10,250.00 | 10,250.00 | 849,721 |
| 2024-06-13 | 9,670.00 | 9,700.00 | 9,150.00 | 9,470.00 | 9,470.00 | 689,575 |
| 2024-06-12 | 8,840.00 | 9,350.00 | 8,750.00 | 9,120.00 | 9,120.00 | 568,548 |
| 2024-06-11 | 8,880.00 | 8,980.00 | 8,580.00 | 8,690.00 | 8,690.00 | 150,820 |
| 2024-06-10 | 8,650.00 | 9,230.00 | 8,650.00 | 8,710.00 | 8,710.00 | 412,361 |
| 2024-06-07 | 8,760.00 | 9,090.00 | 8,370.00 | 8,490.00 | 8,490.00 | 311,559 |
| 2024-06-05 | 8,780.00 | 9,060.00 | 8,640.00 | 8,750.00 | 8,750.00 | 235,057 |
| 2024-06-04 | 8,760.00 | 8,870.00 | 8,460.00 | 8,810.00 | 8,810.00 | 161,356 |
| 2024-06-03 | 8,800.00 | 9,000.00 | 8,670.00 | 8,720.00 | 8,720.00 | 252,091 |
| 2024-05-31 | 8,150.00 | 8,850.00 | 8,140.00 | 8,770.00 | 8,770.00 | 406,882 |
| 2024-05-30 | 8,000.00 | 8,140.00 | 7,710.00 | 8,050.00 | 8,050.00 | 192,182 |
| 2024-05-29 | 8,410.00 | 8,510.00 | 8,100.00 | 8,100.00 | 8,100.00 | 190,312 |
| 2024-05-28 | 8,500.00 | 8,610.00 | 8,120.00 | 8,370.00 | 8,370.00 | 268,725 |
| 2024-05-27 | 8,650.00 | 8,910.00 | 8,420.00 | 8,540.00 | 8,540.00 | 184,163 |
| 2024-05-24 | 8,420.00 | 8,640.00 | 8,340.00 | 8,590.00 | 8,590.00 | 161,496 |
| 2024-05-23 | 8,380.00 | 8,880.00 | 8,250.00 | 8,590.00 | 8,590.00 | 303,100 |
| 2024-05-22 | 8,730.00 | 8,840.00 | 8,350.00 | 8,380.00 | 8,380.00 | 371,176 |
| 2024-05-21 | 8,970.00 | 9,080.00 | 8,690.00 | 8,830.00 | 8,830.00 | 299,553 |
| 2024-05-20 | 9,290.00 | 9,600.00 | 8,970.00 | 8,970.00 | 8,970.00 | 423,589 |
| 2024-05-17 | 8,990.00 | 9,170.00 | 8,820.00 | 9,110.00 | 9,110.00 | 211,735 |
| 2024-05-16 | 8,900.00 | 9,110.00 | 8,730.00 | 9,050.00 | 9,050.00 | 734,835 |
| 2024-05-14 | 8,440.00 | 8,890.00 | 8,440.00 | 8,790.00 | 8,790.00 | 617,224 |
| 2024-05-13 | 8,150.00 | 8,530.00 | 8,010.00 | 8,430.00 | 8,430.00 | 438,934 |
| 2024-05-10 | 8,310.00 | 8,400.00 | 8,000.00 | 8,150.00 | 8,150.00 | 337,279 |
| 2024-05-09 | 8,410.00 | 8,570.00 | 8,260.00 | 8,400.00 | 8,400.00 | 448,282 |
| 2024-05-08 | 7,880.00 | 8,700.00 | 7,740.00 | 8,470.00 | 8,470.00 | 1,236,592 |
| 2024-05-07 | 8,050.00 | 8,100.00 | 7,780.00 | 7,900.00 | 7,900.00 | 545,160 |
| 2024-05-03 | 7,910.00 | 8,250.00 | 7,690.00 | 7,840.00 | 7,840.00 | 801,799 |
| 2024-05-02 | 6,660.00 | 8,390.00 | 6,660.00 | 7,990.00 | 7,990.00 | 2,935,144 |
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.