DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 10,990.00 | 11,100.00 | 10,540.00 | 10,750.00 | 10,750.00 | 467,597 |
| 2024-01-29 | 11,410.00 | 11,710.00 | 10,890.00 | 11,210.00 | 11,210.00 | 691,600 |
| 2024-01-26 | 10,770.00 | 11,740.00 | 10,630.00 | 11,210.00 | 11,210.00 | 852,430 |
| 2024-01-25 | 10,670.00 | 11,120.00 | 10,370.00 | 10,630.00 | 10,630.00 | 707,692 |
| 2024-01-24 | 11,870.00 | 12,170.00 | 10,550.00 | 10,580.00 | 10,580.00 | 1,502,173 |
| 2024-01-23 | 11,980.00 | 13,270.00 | 10,850.00 | 12,450.00 | 12,450.00 | 3,992,240 |
| 2024-01-22 | 10,540.00 | 11,850.00 | 10,260.00 | 11,640.00 | 11,640.00 | 2,218,907 |
| 2024-01-19 | 12,220.00 | 12,920.00 | 11,750.00 | 11,920.00 | 11,920.00 | 838,623 |
| 2024-01-18 | 12,070.00 | 13,220.00 | 11,920.00 | 12,500.00 | 12,500.00 | 2,326,676 |
| 2024-01-17 | 13,090.00 | 13,100.00 | 11,640.00 | 11,890.00 | 11,890.00 | 1,585,337 |
| 2024-01-16 | 14,280.00 | 14,430.00 | 12,540.00 | 12,910.00 | 12,910.00 | 2,815,304 |
| 2024-01-15 | 15,100.00 | 15,610.00 | 14,510.00 | 15,610.00 | 15,610.00 | 1,002,944 |
| 2024-01-12 | 15,900.00 | 15,900.00 | 14,320.00 | 15,000.00 | 15,000.00 | 1,503,085 |
| 2024-01-11 | 14,600.00 | 16,950.00 | 14,500.00 | 15,730.00 | 15,730.00 | 4,022,314 |
| 2024-01-10 | 24,000.00 | 24,050.00 | 17,300.00 | 17,400.00 | 17,400.00 | 7,219,097 |
| 2024-01-09 | 19,800.00 | 24,400.00 | 18,820.00 | 24,400.00 | 24,400.00 | 2,237,187 |
| 2024-01-08 | 18,450.00 | 19,000.00 | 17,890.00 | 18,800.00 | 18,800.00 | 672,368 |
| 2024-01-05 | 18,320.00 | 18,320.00 | 17,500.00 | 17,830.00 | 17,830.00 | 399,670 |
| 2024-01-04 | 18,350.00 | 18,860.00 | 17,200.00 | 18,390.00 | 18,390.00 | 860,650 |
| 2024-01-03 | 17,190.00 | 19,000.00 | 16,570.00 | 18,310.00 | 18,310.00 | 2,945,512 |
| 2024-01-02 | 19,490.00 | 21,200.00 | 16,010.00 | 16,560.00 | 16,560.00 | 3,689,855 |
| 2023-12-28 | 20,000.00 | 20,300.00 | 17,700.00 | 18,130.00 | 18,130.00 | 5,030,577 |
| 2023-12-27 | 16,000.00 | 17,740.00 | 14,500.00 | 17,740.00 | 17,740.00 | 8,807,769 |
| 2023-12-26 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 390,444 |
| 2023-12-22 | 9,080.00 | 10,500.00 | 8,510.00 | 10,500.00 | 10,500.00 | 2,940,577 |
| 2023-12-21 | 9,810.00 | 9,890.00 | 7,910.00 | 8,080.00 | 8,080.00 | 2,715,450 |
| 2023-12-20 | 9,870.00 | 9,900.00 | 9,430.00 | 9,770.00 | 9,770.00 | 871,399 |
| 2023-12-19 | 9,050.00 | 9,800.00 | 8,550.00 | 9,800.00 | 9,800.00 | 1,324,348 |
| 2023-12-18 | 8,750.00 | 9,680.00 | 8,530.00 | 9,240.00 | 9,240.00 | 1,761,519 |
| 2023-12-15 | 8,500.00 | 8,980.00 | 8,100.00 | 8,260.00 | 8,260.00 | 856,262 |
| 2023-12-14 | 9,520.00 | 9,630.00 | 8,290.00 | 8,480.00 | 8,480.00 | 1,091,433 |
| 2023-12-13 | 9,640.00 | 9,970.00 | 9,100.00 | 9,200.00 | 9,200.00 | 978,034 |
| 2023-12-12 | 10,480.00 | 10,630.00 | 9,450.00 | 9,580.00 | 9,580.00 | 1,163,025 |
| 2023-12-11 | 9,710.00 | 10,860.00 | 9,700.00 | 10,480.00 | 10,480.00 | 3,086,157 |
| 2023-12-08 | 8,100.00 | 9,800.00 | 8,040.00 | 9,800.00 | 9,800.00 | 3,945,064 |
| 2023-12-07 | 7,970.00 | 8,320.00 | 7,650.00 | 7,930.00 | 7,930.00 | 685,254 |
| 2023-12-06 | 7,600.00 | 8,190.00 | 7,320.00 | 8,190.00 | 8,190.00 | 935,662 |
| 2023-12-05 | 8,090.00 | 8,890.00 | 7,290.00 | 7,500.00 | 7,500.00 | 2,116,895 |
| 2023-12-04 | 7,950.00 | 8,260.00 | 7,770.00 | 8,180.00 | 8,180.00 | 595,588 |
| 2023-12-01 | 8,260.00 | 8,440.00 | 7,990.00 | 8,120.00 | 8,120.00 | 873,244 |
| 2023-11-30 | 7,740.00 | 8,500.00 | 7,550.00 | 8,480.00 | 8,480.00 | 1,624,528 |
| 2023-11-29 | 7,850.00 | 8,420.00 | 7,550.00 | 7,800.00 | 7,800.00 | 1,171,537 |
| 2023-11-28 | 7,190.00 | 8,040.00 | 7,120.00 | 8,040.00 | 8,040.00 | 1,359,534 |
| 2023-11-27 | 8,250.00 | 8,600.00 | 7,430.00 | 7,650.00 | 7,650.00 | 1,809,686 |
| 2023-11-24 | 8,200.00 | 8,290.00 | 7,730.00 | 8,250.00 | 8,250.00 | 2,011,743 |
| 2023-11-23 | 6,850.00 | 8,130.00 | 6,680.00 | 7,970.00 | 7,970.00 | 4,267,802 |
| 2023-11-22 | 7,330.00 | 8,300.00 | 6,850.00 | 7,000.00 | 7,000.00 | 10,662,940 |
| 2023-11-21 | 6,970.00 | 7,350.00 | 6,420.00 | 6,690.00 | 6,690.00 | 5,475,927 |
| 2023-11-20 | 6,950.00 | 7,590.00 | 6,690.00 | 6,690.00 | 6,690.00 | 8,963,033 |
| 2023-11-17 | 5,650.00 | 6,090.00 | 5,380.00 | 5,840.00 | 5,840.00 | 7,168,526 |
| 2023-11-16 | 3,745.00 | 4,770.00 | 3,705.00 | 4,770.00 | 4,770.00 | 2,863,618 |
| 2023-11-15 | 4,040.00 | 4,060.00 | 3,415.00 | 3,670.00 | 3,670.00 | 377,836 |
| 2023-11-14 | 4,055.00 | 4,070.00 | 3,970.00 | 4,000.00 | 4,000.00 | 25,403 |
| 2023-11-13 | 4,030.00 | 4,090.00 | 4,000.00 | 4,055.00 | 4,055.00 | 20,035 |
| 2023-11-10 | 4,045.00 | 4,080.00 | 3,960.00 | 4,045.00 | 4,045.00 | 25,881 |
| 2023-11-09 | 4,135.00 | 4,165.00 | 4,040.00 | 4,110.00 | 4,110.00 | 48,510 |
| 2023-11-08 | 4,025.00 | 4,220.00 | 4,025.00 | 4,130.00 | 4,130.00 | 69,225 |
| 2023-11-07 | 3,860.00 | 4,035.00 | 3,720.00 | 4,020.00 | 4,020.00 | 110,595 |
| 2023-11-06 | 3,820.00 | 3,950.00 | 3,800.00 | 3,860.00 | 3,860.00 | 82,000 |
| 2023-11-03 | 3,765.00 | 3,860.00 | 3,695.00 | 3,800.00 | 3,800.00 | 51,132 |
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.