DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5,930.00 | 6,300.00 | 5,810.00 | 6,270.00 | 6,270.00 | 202,844 |
| 2024-04-26 | 6,110.00 | 6,180.00 | 5,910.00 | 5,930.00 | 5,930.00 | 128,732 |
| 2024-04-25 | 6,330.00 | 6,400.00 | 6,040.00 | 6,110.00 | 6,110.00 | 149,217 |
| 2024-04-24 | 6,410.00 | 6,550.00 | 6,320.00 | 6,350.00 | 6,350.00 | 147,879 |
| 2024-04-23 | 6,330.00 | 6,500.00 | 6,250.00 | 6,280.00 | 6,280.00 | 131,250 |
| 2024-04-22 | 6,320.00 | 6,480.00 | 6,070.00 | 6,200.00 | 6,200.00 | 179,415 |
| 2024-04-19 | 6,440.00 | 6,590.00 | 6,210.00 | 6,390.00 | 6,390.00 | 251,703 |
| 2024-04-18 | 6,120.00 | 6,610.00 | 6,120.00 | 6,430.00 | 6,430.00 | 291,984 |
| 2024-04-17 | 6,020.00 | 6,530.00 | 6,010.00 | 6,100.00 | 6,100.00 | 305,299 |
| 2024-04-16 | 5,750.00 | 6,110.00 | 5,580.00 | 6,010.00 | 6,010.00 | 351,422 |
| 2024-04-15 | 6,130.00 | 6,170.00 | 5,680.00 | 5,860.00 | 5,860.00 | 334,306 |
| 2024-04-12 | 6,220.00 | 6,610.00 | 6,120.00 | 6,140.00 | 6,140.00 | 311,103 |
| 2024-04-11 | 6,000.00 | 6,480.00 | 5,630.00 | 6,350.00 | 6,350.00 | 1,545,174 |
| 2024-04-09 | 6,770.00 | 7,710.00 | 6,630.00 | 7,280.00 | 7,280.00 | 1,389,844 |
| 2024-04-08 | 6,700.00 | 7,100.00 | 6,500.00 | 6,770.00 | 6,770.00 | 380,517 |
| 2024-04-05 | 6,920.00 | 7,100.00 | 6,590.00 | 6,700.00 | 6,700.00 | 386,009 |
| 2024-04-04 | 7,360.00 | 7,420.00 | 6,940.00 | 7,080.00 | 7,080.00 | 443,938 |
| 2024-04-03 | 7,790.00 | 7,790.00 | 7,180.00 | 7,330.00 | 7,330.00 | 422,904 |
| 2024-04-02 | 8,610.00 | 8,650.00 | 7,680.00 | 7,680.00 | 7,680.00 | 736,873 |
| 2024-04-01 | 9,160.00 | 9,240.00 | 8,580.00 | 8,660.00 | 8,660.00 | 434,210 |
| 2024-03-29 | 8,620.00 | 9,160.00 | 8,620.00 | 9,060.00 | 9,060.00 | 672,080 |
| 2024-03-28 | 8,840.00 | 8,930.00 | 8,570.00 | 8,570.00 | 8,570.00 | 376,104 |
| 2024-03-27 | 9,360.00 | 9,540.00 | 8,650.00 | 8,700.00 | 8,700.00 | 710,812 |
| 2024-03-26 | 9,980.00 | 10,000.00 | 9,370.00 | 9,410.00 | 9,410.00 | 639,186 |
| 2024-03-25 | 10,010.00 | 11,500.00 | 10,010.00 | 10,030.00 | 10,030.00 | 1,425,161 |
| 2024-03-22 | 11,100.00 | 11,250.00 | 10,020.00 | 10,120.00 | 10,120.00 | 791,221 |
| 2024-03-21 | 11,100.00 | 11,350.00 | 10,880.00 | 11,160.00 | 11,160.00 | 338,420 |
| 2024-03-20 | 10,830.00 | 11,800.00 | 10,750.00 | 11,170.00 | 11,170.00 | 850,952 |
| 2024-03-19 | 11,290.00 | 11,290.00 | 10,500.00 | 10,830.00 | 10,830.00 | 744,707 |
| 2024-03-18 | 12,270.00 | 12,270.00 | 11,600.00 | 11,600.00 | 11,600.00 | 603,537 |
| 2024-03-15 | 11,990.00 | 12,740.00 | 11,810.00 | 12,300.00 | 12,300.00 | 1,017,990 |
| 2024-03-14 | 12,030.00 | 12,250.00 | 11,670.00 | 12,000.00 | 12,000.00 | 362,329 |
| 2024-03-13 | 12,270.00 | 12,400.00 | 11,500.00 | 12,240.00 | 12,240.00 | 767,295 |
| 2024-03-12 | 12,350.00 | 12,620.00 | 12,050.00 | 12,130.00 | 12,130.00 | 691,641 |
| 2024-03-11 | 13,100.00 | 13,350.00 | 12,390.00 | 12,550.00 | 12,550.00 | 648,068 |
| 2024-03-08 | 14,010.00 | 14,150.00 | 12,820.00 | 13,100.00 | 13,100.00 | 1,290,257 |
| 2024-03-07 | 13,350.00 | 14,000.00 | 13,100.00 | 13,920.00 | 13,920.00 | 2,085,997 |
| 2024-03-06 | 13,040.00 | 13,640.00 | 12,930.00 | 13,230.00 | 13,230.00 | 1,257,335 |
| 2024-03-05 | 12,420.00 | 13,890.00 | 12,200.00 | 13,160.00 | 13,160.00 | 3,854,693 |
| 2024-03-04 | 10,140.00 | 13,160.00 | 10,140.00 | 13,160.00 | 13,160.00 | 3,045,596 |
| 2024-02-29 | 10,670.00 | 10,690.00 | 10,130.00 | 10,130.00 | 10,130.00 | 351,284 |
| 2024-02-28 | 11,100.00 | 11,500.00 | 10,540.00 | 10,840.00 | 10,840.00 | 926,215 |
| 2024-02-27 | 10,410.00 | 10,590.00 | 10,200.00 | 10,540.00 | 10,540.00 | 286,624 |
| 2024-02-26 | 10,740.00 | 10,850.00 | 10,300.00 | 10,420.00 | 10,420.00 | 319,378 |
| 2024-02-23 | 10,350.00 | 11,120.00 | 10,250.00 | 10,700.00 | 10,700.00 | 539,313 |
| 2024-02-22 | 10,550.00 | 10,870.00 | 10,200.00 | 10,420.00 | 10,420.00 | 314,086 |
| 2024-02-21 | 10,790.00 | 11,200.00 | 10,550.00 | 10,730.00 | 10,730.00 | 492,568 |
| 2024-02-20 | 10,800.00 | 11,630.00 | 10,550.00 | 11,040.00 | 11,040.00 | 1,042,481 |
| 2024-02-19 | 10,470.00 | 10,900.00 | 9,980.00 | 10,660.00 | 10,660.00 | 927,157 |
| 2024-02-16 | 9,720.00 | 10,400.00 | 9,480.00 | 10,140.00 | 10,140.00 | 652,681 |
| 2024-02-15 | 9,640.00 | 9,900.00 | 9,390.00 | 9,690.00 | 9,690.00 | 347,663 |
| 2024-02-14 | 9,250.00 | 9,680.00 | 9,120.00 | 9,640.00 | 9,640.00 | 394,122 |
| 2024-02-13 | 9,220.00 | 9,480.00 | 9,000.00 | 9,330.00 | 9,330.00 | 364,873 |
| 2024-02-08 | 8,630.00 | 9,270.00 | 8,580.00 | 9,200.00 | 9,200.00 | 646,727 |
| 2024-02-07 | 8,770.00 | 9,150.00 | 8,550.00 | 8,620.00 | 8,620.00 | 571,947 |
| 2024-02-06 | 8,740.00 | 8,890.00 | 8,550.00 | 8,730.00 | 8,730.00 | 434,272 |
| 2024-02-05 | 9,420.00 | 9,420.00 | 8,720.00 | 8,900.00 | 8,900.00 | 660,499 |
| 2024-02-02 | 9,880.00 | 10,090.00 | 9,430.00 | 9,450.00 | 9,450.00 | 538,023 |
| 2024-02-01 | 10,240.00 | 10,240.00 | 9,850.00 | 9,860.00 | 9,860.00 | 586,478 |
| 2024-01-31 | 10,650.00 | 11,060.00 | 10,490.00 | 10,520.00 | 10,520.00 | 375,191 |
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.