DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 4,970.00 | 5,050.00 | 4,875.00 | 5,020.00 | 5,020.00 | 37,993 |
| 2023-08-02 | 5,000.00 | 5,060.00 | 4,915.00 | 4,970.00 | 4,970.00 | 35,867 |
| 2023-08-01 | 4,895.00 | 5,050.00 | 4,825.00 | 5,010.00 | 5,010.00 | 81,903 |
| 2023-07-31 | 4,805.00 | 4,930.00 | 4,795.00 | 4,890.00 | 4,890.00 | 17,995 |
| 2023-07-28 | 4,730.00 | 4,855.00 | 4,710.00 | 4,825.00 | 4,825.00 | 39,016 |
| 2023-07-27 | 4,595.00 | 4,880.00 | 4,595.00 | 4,710.00 | 4,710.00 | 43,276 |
| 2023-07-26 | 4,960.00 | 4,975.00 | 4,520.00 | 4,625.00 | 4,625.00 | 174,779 |
| 2023-07-25 | 5,040.00 | 5,080.00 | 4,905.00 | 4,970.00 | 4,970.00 | 116,641 |
| 2023-07-24 | 5,220.00 | 5,270.00 | 4,925.00 | 5,030.00 | 5,030.00 | 203,532 |
| 2023-07-21 | 5,070.00 | 5,360.00 | 5,060.00 | 5,300.00 | 5,300.00 | 437,342 |
| 2023-07-20 | 5,090.00 | 5,190.00 | 4,950.00 | 5,130.00 | 5,130.00 | 168,862 |
| 2023-07-19 | 4,830.00 | 5,240.00 | 4,735.00 | 5,040.00 | 5,040.00 | 329,846 |
| 2023-07-18 | 4,915.00 | 5,000.00 | 4,805.00 | 4,805.00 | 4,805.00 | 55,310 |
| 2023-07-17 | 5,020.00 | 5,020.00 | 4,860.00 | 4,915.00 | 4,915.00 | 46,382 |
| 2023-07-14 | 5,040.00 | 5,080.00 | 4,970.00 | 5,020.00 | 5,020.00 | 40,323 |
| 2023-07-13 | 5,050.00 | 5,080.00 | 5,000.00 | 5,040.00 | 5,040.00 | 59,566 |
| 2023-07-12 | 5,020.00 | 5,020.00 | 4,905.00 | 5,000.00 | 5,000.00 | 43,395 |
| 2023-07-11 | 4,895.00 | 4,990.00 | 4,880.00 | 4,985.00 | 4,985.00 | 20,502 |
| 2023-07-10 | 4,855.00 | 4,935.00 | 4,845.00 | 4,895.00 | 4,895.00 | 52,904 |
| 2023-07-07 | 4,935.00 | 4,935.00 | 4,855.00 | 4,875.00 | 4,875.00 | 55,116 |
| 2023-07-06 | 5,050.00 | 5,080.00 | 4,905.00 | 4,935.00 | 4,935.00 | 93,753 |
| 2023-07-05 | 5,200.00 | 5,230.00 | 5,070.00 | 5,080.00 | 5,080.00 | 57,133 |
| 2023-07-04 | 5,170.00 | 5,290.00 | 5,110.00 | 5,200.00 | 5,200.00 | 109,227 |
| 2023-07-03 | 5,030.00 | 5,170.00 | 5,020.00 | 5,160.00 | 5,160.00 | 59,574 |
| 2023-06-30 | 5,150.00 | 5,150.00 | 4,970.00 | 5,050.00 | 5,050.00 | 54,822 |
| 2023-06-29 | 5,180.00 | 5,190.00 | 5,060.00 | 5,080.00 | 5,080.00 | 48,415 |
| 2023-06-28 | 5,110.00 | 5,310.00 | 5,110.00 | 5,150.00 | 5,150.00 | 87,070 |
| 2023-06-27 | 5,080.00 | 5,160.00 | 5,060.00 | 5,120.00 | 5,120.00 | 40,394 |
| 2023-06-26 | 5,100.00 | 5,170.00 | 5,010.00 | 5,140.00 | 5,140.00 | 36,193 |
| 2023-06-23 | 5,220.00 | 5,220.00 | 5,090.00 | 5,140.00 | 5,140.00 | 44,496 |
| 2023-06-22 | 5,150.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,190.00 | 47,220 |
| 2023-06-21 | 5,220.00 | 5,290.00 | 5,160.00 | 5,200.00 | 5,200.00 | 55,727 |
| 2023-06-20 | 5,150.00 | 5,360.00 | 5,130.00 | 5,200.00 | 5,200.00 | 117,378 |
| 2023-06-19 | 5,280.00 | 5,280.00 | 5,120.00 | 5,160.00 | 5,160.00 | 115,923 |
| 2023-06-16 | 5,430.00 | 5,430.00 | 5,280.00 | 5,310.00 | 5,310.00 | 199,130 |
| 2023-06-15 | 5,560.00 | 5,940.00 | 5,430.00 | 5,430.00 | 5,430.00 | 627,619 |
| 2023-06-14 | 5,240.00 | 5,480.00 | 5,220.00 | 5,460.00 | 5,460.00 | 248,675 |
| 2023-06-13 | 5,170.00 | 5,230.00 | 5,140.00 | 5,160.00 | 5,160.00 | 71,237 |
| 2023-06-12 | 5,210.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | 32,134 |
| 2023-06-09 | 5,200.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | 142,546 |
| 2023-06-08 | 5,420.00 | 5,430.00 | 5,140.00 | 5,180.00 | 5,180.00 | 162,887 |
| 2023-06-07 | 5,420.00 | 5,480.00 | 5,380.00 | 5,390.00 | 5,390.00 | 131,377 |
| 2023-06-05 | 5,440.00 | 5,540.00 | 5,360.00 | 5,440.00 | 5,440.00 | 47,141 |
| 2023-06-02 | 5,460.00 | 5,480.00 | 5,320.00 | 5,420.00 | 5,420.00 | 117,187 |
| 2023-06-01 | 5,460.00 | 5,470.00 | 5,410.00 | 5,420.00 | 5,420.00 | 43,185 |
| 2023-05-31 | 5,460.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,420.00 | 64,039 |
| 2023-05-30 | 5,480.00 | 5,530.00 | 5,450.00 | 5,460.00 | 5,460.00 | 76,072 |
| 2023-05-26 | 5,800.00 | 5,800.00 | 5,460.00 | 5,480.00 | 5,480.00 | 209,270 |
| 2023-05-25 | 5,810.00 | 5,970.00 | 5,740.00 | 5,760.00 | 5,760.00 | 485,575 |
| 2023-05-24 | 5,790.00 | 5,830.00 | 5,580.00 | 5,780.00 | 5,780.00 | 121,173 |
| 2023-05-23 | 5,940.00 | 6,020.00 | 5,750.00 | 5,800.00 | 5,800.00 | 274,341 |
| 2023-05-22 | 5,770.00 | 5,860.00 | 5,710.00 | 5,820.00 | 5,820.00 | 103,887 |
| 2023-05-19 | 5,780.00 | 5,780.00 | 5,700.00 | 5,770.00 | 5,770.00 | 53,062 |
| 2023-05-18 | 5,670.00 | 5,860.00 | 5,600.00 | 5,780.00 | 5,780.00 | 163,210 |
| 2023-05-17 | 5,460.00 | 5,640.00 | 5,400.00 | 5,600.00 | 5,600.00 | 58,632 |
| 2023-05-16 | 5,500.00 | 5,540.00 | 5,350.00 | 5,450.00 | 5,450.00 | 89,128 |
| 2023-05-15 | 5,400.00 | 5,500.00 | 5,280.00 | 5,500.00 | 5,500.00 | 115,286 |
| 2023-05-12 | 5,870.00 | 5,880.00 | 5,510.00 | 5,510.00 | 5,510.00 | 378,150 |
| 2023-05-11 | 6,040.00 | 6,050.00 | 5,880.00 | 6,000.00 | 6,000.00 | 292,290 |
| 2023-05-10 | 5,850.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 255,657 |
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.