DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3,690.00 | 3,805.00 | 3,675.00 | 3,765.00 | 3,765.00 | 33,824 |
| 2023-11-01 | 3,670.00 | 3,715.00 | 3,600.00 | 3,630.00 | 3,630.00 | 36,919 |
| 2023-10-31 | 3,700.00 | 3,830.00 | 3,615.00 | 3,630.00 | 3,630.00 | 70,380 |
| 2023-10-30 | 3,730.00 | 3,830.00 | 3,705.00 | 3,810.00 | 3,810.00 | 13,618 |
| 2023-10-27 | 3,785.00 | 3,850.00 | 3,745.00 | 3,770.00 | 3,770.00 | 37,635 |
| 2023-10-26 | 3,880.00 | 3,925.00 | 3,785.00 | 3,805.00 | 3,805.00 | 71,519 |
| 2023-10-25 | 4,095.00 | 4,100.00 | 3,975.00 | 3,980.00 | 3,980.00 | 63,202 |
| 2023-10-24 | 4,115.00 | 4,180.00 | 3,910.00 | 4,090.00 | 4,090.00 | 114,577 |
| 2023-10-23 | 4,000.00 | 4,550.00 | 3,995.00 | 4,105.00 | 4,105.00 | 834,260 |
| 2023-10-20 | 3,895.00 | 4,100.00 | 3,885.00 | 4,000.00 | 4,000.00 | 198,227 |
| 2023-10-19 | 4,220.00 | 4,230.00 | 4,095.00 | 4,100.00 | 4,100.00 | 52,576 |
| 2023-10-18 | 4,325.00 | 4,455.00 | 4,170.00 | 4,220.00 | 4,220.00 | 146,437 |
| 2023-10-17 | 4,420.00 | 4,520.00 | 4,365.00 | 4,410.00 | 4,410.00 | 116,134 |
| 2023-10-16 | 4,500.00 | 4,570.00 | 4,290.00 | 4,480.00 | 4,480.00 | 109,413 |
| 2023-10-13 | 4,885.00 | 4,885.00 | 4,510.00 | 4,520.00 | 4,520.00 | 215,114 |
| 2023-10-12 | 4,800.00 | 5,050.00 | 4,800.00 | 4,885.00 | 4,885.00 | 97,521 |
| 2023-10-11 | 4,830.00 | 4,860.00 | 4,745.00 | 4,780.00 | 4,780.00 | 93,169 |
| 2023-10-10 | 5,050.00 | 5,050.00 | 4,725.00 | 4,830.00 | 4,830.00 | 89,758 |
| 2023-10-06 | 4,885.00 | 5,030.00 | 4,855.00 | 5,000.00 | 5,000.00 | 56,123 |
| 2023-10-05 | 4,900.00 | 4,975.00 | 4,795.00 | 4,885.00 | 4,885.00 | 79,005 |
| 2023-10-04 | 5,050.00 | 5,130.00 | 4,810.00 | 4,890.00 | 4,890.00 | 135,560 |
| 2023-09-27 | 4,960.00 | 5,170.00 | 4,955.00 | 5,130.00 | 5,130.00 | 87,018 |
| 2023-09-26 | 5,060.00 | 5,180.00 | 5,030.00 | 5,110.00 | 5,110.00 | 45,210 |
| 2023-09-25 | 5,180.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | 62,490 |
| 2023-09-22 | 5,300.00 | 5,360.00 | 5,100.00 | 5,250.00 | 5,250.00 | 123,607 |
| 2023-09-21 | 5,330.00 | 5,350.00 | 5,110.00 | 5,120.00 | 5,120.00 | 95,986 |
| 2023-09-20 | 5,470.00 | 5,470.00 | 5,210.00 | 5,350.00 | 5,350.00 | 83,243 |
| 2023-09-19 | 5,710.00 | 5,720.00 | 5,360.00 | 5,450.00 | 5,450.00 | 116,459 |
| 2023-09-18 | 5,690.00 | 5,720.00 | 5,560.00 | 5,710.00 | 5,710.00 | 47,086 |
| 2023-09-15 | 5,630.00 | 5,780.00 | 5,610.00 | 5,610.00 | 5,610.00 | 74,118 |
| 2023-09-14 | 5,650.00 | 5,760.00 | 5,470.00 | 5,680.00 | 5,680.00 | 157,398 |
| 2023-09-13 | 5,760.00 | 5,770.00 | 5,540.00 | 5,680.00 | 5,680.00 | 192,081 |
| 2023-09-12 | 5,860.00 | 5,940.00 | 5,690.00 | 5,740.00 | 5,740.00 | 196,321 |
| 2023-09-11 | 5,740.00 | 6,060.00 | 5,720.00 | 5,940.00 | 5,940.00 | 451,351 |
| 2023-09-08 | 5,730.00 | 5,770.00 | 5,550.00 | 5,720.00 | 5,720.00 | 194,852 |
| 2023-09-07 | 5,500.00 | 5,930.00 | 5,430.00 | 5,700.00 | 5,700.00 | 765,724 |
| 2023-09-06 | 5,280.00 | 5,640.00 | 5,160.00 | 5,480.00 | 5,480.00 | 445,615 |
| 2023-09-05 | 5,090.00 | 5,320.00 | 4,965.00 | 5,260.00 | 5,260.00 | 132,037 |
| 2023-09-04 | 5,100.00 | 5,210.00 | 5,000.00 | 5,010.00 | 5,010.00 | 83,454 |
| 2023-09-01 | 5,100.00 | 5,200.00 | 4,980.00 | 5,040.00 | 5,040.00 | 44,989 |
| 2023-08-31 | 5,210.00 | 5,280.00 | 5,080.00 | 5,100.00 | 5,100.00 | 71,520 |
| 2023-08-30 | 5,290.00 | 5,290.00 | 5,150.00 | 5,210.00 | 5,210.00 | 64,159 |
| 2023-08-29 | 5,310.00 | 5,360.00 | 5,000.00 | 5,230.00 | 5,230.00 | 134,802 |
| 2023-08-28 | 5,380.00 | 5,480.00 | 5,290.00 | 5,300.00 | 5,300.00 | 143,456 |
| 2023-08-25 | 5,260.00 | 5,430.00 | 5,030.00 | 5,320.00 | 5,320.00 | 219,983 |
| 2023-08-24 | 5,270.00 | 5,470.00 | 5,180.00 | 5,300.00 | 5,300.00 | 157,412 |
| 2023-08-23 | 5,000.00 | 5,370.00 | 4,940.00 | 5,270.00 | 5,270.00 | 265,381 |
| 2023-08-22 | 5,060.00 | 5,080.00 | 4,955.00 | 4,960.00 | 4,960.00 | 87,828 |
| 2023-08-21 | 5,010.00 | 5,160.00 | 4,880.00 | 5,040.00 | 5,040.00 | 136,571 |
| 2023-08-18 | 4,950.00 | 5,090.00 | 4,950.00 | 5,010.00 | 5,010.00 | 97,294 |
| 2023-08-17 | 4,930.00 | 5,110.00 | 4,850.00 | 5,060.00 | 5,060.00 | 166,323 |
| 2023-08-16 | 5,510.00 | 5,600.00 | 4,820.00 | 5,020.00 | 5,020.00 | 834,738 |
| 2023-08-14 | 5,760.00 | 5,830.00 | 5,640.00 | 5,700.00 | 5,700.00 | 141,805 |
| 2023-08-11 | 5,640.00 | 5,860.00 | 5,520.00 | 5,740.00 | 5,740.00 | 162,141 |
| 2023-08-10 | 5,580.00 | 5,640.00 | 5,390.00 | 5,630.00 | 5,630.00 | 213,078 |
| 2023-08-09 | 5,550.00 | 5,740.00 | 5,410.00 | 5,640.00 | 5,640.00 | 257,499 |
| 2023-08-08 | 5,400.00 | 5,890.00 | 5,260.00 | 5,550.00 | 5,550.00 | 1,147,307 |
| 2023-08-07 | 5,420.00 | 5,530.00 | 5,300.00 | 5,350.00 | 5,350.00 | 403,640 |
| 2023-08-04 | 5,020.00 | 5,880.00 | 4,985.00 | 5,300.00 | 5,300.00 | 3,266,416 |
| 2023-08-03 | 4,970.00 | 5,050.00 | 4,875.00 | 5,020.00 | 5,020.00 | 37,993 |
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.