DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,850.00 | 6,150.00 | 5,780.00 | 5,800.00 | 5,800.00 | 567,777 |
| 2023-05-08 | 5,820.00 | 5,870.00 | 5,730.00 | 5,750.00 | 5,750.00 | 80,579 |
| 2023-05-04 | 5,800.00 | 5,870.00 | 5,710.00 | 5,760.00 | 5,760.00 | 68,233 |
| 2023-05-03 | 5,430.00 | 5,950.00 | 5,430.00 | 5,800.00 | 5,800.00 | 396,843 |
| 2023-05-02 | 5,440.00 | 5,470.00 | 5,320.00 | 5,430.00 | 5,430.00 | 45,519 |
| 2023-04-28 | 5,300.00 | 5,510.00 | 5,260.00 | 5,370.00 | 5,370.00 | 94,201 |
| 2023-04-27 | 5,400.00 | 5,400.00 | 5,070.00 | 5,280.00 | 5,280.00 | 161,568 |
| 2023-04-26 | 5,640.00 | 5,640.00 | 5,400.00 | 5,400.00 | 5,400.00 | 84,995 |
| 2023-04-25 | 5,800.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 135,059 |
| 2023-04-24 | 5,800.00 | 5,960.00 | 5,780.00 | 5,780.00 | 5,780.00 | 139,443 |
| 2023-04-21 | 5,810.00 | 5,810.00 | 5,630.00 | 5,780.00 | 5,780.00 | 128,705 |
| 2023-04-20 | 5,780.00 | 5,810.00 | 5,590.00 | 5,780.00 | 5,780.00 | 240,906 |
| 2023-04-19 | 5,850.00 | 5,870.00 | 5,700.00 | 5,780.00 | 5,780.00 | 130,128 |
| 2023-04-18 | 5,870.00 | 6,060.00 | 5,800.00 | 5,870.00 | 5,870.00 | 230,484 |
| 2023-04-17 | 5,730.00 | 6,020.00 | 5,680.00 | 5,880.00 | 5,880.00 | 479,319 |
| 2023-04-14 | 5,510.00 | 5,690.00 | 5,510.00 | 5,650.00 | 5,650.00 | 229,934 |
| 2023-04-13 | 5,610.00 | 5,610.00 | 5,460.00 | 5,520.00 | 5,520.00 | 155,367 |
| 2023-04-12 | 5,760.00 | 5,850.00 | 5,450.00 | 5,680.00 | 5,680.00 | 661,874 |
| 2023-04-11 | 5,500.00 | 5,680.00 | 5,430.00 | 5,680.00 | 5,680.00 | 371,630 |
| 2023-04-10 | 5,440.00 | 5,550.00 | 5,360.00 | 5,430.00 | 5,430.00 | 266,795 |
| 2023-04-07 | 5,300.00 | 5,400.00 | 5,230.00 | 5,290.00 | 5,290.00 | 139,993 |
| 2023-04-06 | 5,280.00 | 5,310.00 | 5,170.00 | 5,250.00 | 5,250.00 | 118,504 |
| 2023-04-05 | 5,160.00 | 5,360.00 | 5,080.00 | 5,250.00 | 5,250.00 | 217,168 |
| 2023-04-04 | 5,010.00 | 5,140.00 | 4,985.00 | 5,090.00 | 5,090.00 | 191,481 |
| 2023-04-03 | 5,100.00 | 5,130.00 | 4,995.00 | 5,010.00 | 5,010.00 | 115,658 |
| 2023-03-31 | 5,150.00 | 5,260.00 | 4,930.00 | 5,000.00 | 5,000.00 | 376,323 |
| 2023-03-30 | 5,000.00 | 5,260.00 | 5,000.00 | 5,220.00 | 5,220.00 | 144,992 |
| 2023-03-29 | 4,920.00 | 5,060.00 | 4,905.00 | 5,000.00 | 5,000.00 | 108,773 |
| 2023-03-28 | 4,990.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | 42,153 |
| 2023-03-27 | 5,100.00 | 5,100.00 | 4,850.00 | 4,990.00 | 4,990.00 | 42,460 |
| 2023-03-24 | 5,070.00 | 5,110.00 | 5,000.00 | 5,100.00 | 5,100.00 | 31,999 |
| 2023-03-23 | 5,050.00 | 5,090.00 | 5,000.00 | 5,040.00 | 5,040.00 | 55,060 |
| 2023-03-22 | 5,270.00 | 5,270.00 | 5,070.00 | 5,100.00 | 5,100.00 | 53,139 |
| 2023-03-21 | 5,280.00 | 5,290.00 | 5,160.00 | 5,210.00 | 5,210.00 | 37,417 |
| 2023-03-20 | 5,150.00 | 5,310.00 | 5,090.00 | 5,240.00 | 5,240.00 | 68,291 |
| 2023-03-17 | 5,060.00 | 5,160.00 | 5,040.00 | 5,100.00 | 5,100.00 | 65,483 |
| 2023-03-16 | 5,060.00 | 5,130.00 | 4,950.00 | 5,050.00 | 5,050.00 | 76,133 |
| 2023-03-15 | 5,010.00 | 5,270.00 | 4,930.00 | 5,060.00 | 5,060.00 | 114,313 |
| 2023-03-14 | 5,010.00 | 5,010.00 | 4,840.00 | 4,910.00 | 4,910.00 | 164,273 |
| 2023-03-13 | 5,350.00 | 5,370.00 | 5,010.00 | 5,070.00 | 5,070.00 | 195,998 |
| 2023-03-10 | 5,630.00 | 5,640.00 | 5,400.00 | 5,460.00 | 5,460.00 | 166,961 |
| 2023-03-09 | 6,890.00 | 7,400.00 | 5,560.00 | 5,730.00 | 5,730.00 | 1,127,388 |
| 2023-03-08 | 11,920.00 | 12,560.00 | 11,720.00 | 12,560.00 | 6,280.00 | 554,700 |
| 2023-03-07 | 12,320.00 | 12,390.00 | 11,790.00 | 11,900.00 | 5,950.00 | 512,304 |
| 2023-03-06 | 11,800.00 | 12,630.00 | 11,800.00 | 12,530.00 | 6,265.00 | 917,720 |
| 2023-03-03 | 11,610.00 | 11,770.00 | 11,360.00 | 11,770.00 | 5,885.00 | 165,764 |
| 2023-03-02 | 12,240.00 | 12,440.00 | 11,340.00 | 11,450.00 | 5,725.00 | 599,166 |
| 2023-02-28 | 12,050.00 | 12,260.00 | 11,990.00 | 12,110.00 | 6,055.00 | 135,600 |
| 2023-02-27 | 11,690.00 | 12,160.00 | 11,530.00 | 12,050.00 | 6,025.00 | 160,006 |
| 2023-02-24 | 11,610.00 | 11,880.00 | 11,600.00 | 11,690.00 | 5,845.00 | 98,794 |
| 2023-02-23 | 11,750.00 | 12,040.00 | 11,350.00 | 11,750.00 | 5,875.00 | 197,000 |
| 2023-02-22 | 12,000.00 | 12,110.00 | 11,500.00 | 11,630.00 | 5,815.00 | 277,262 |
| 2023-02-21 | 12,600.00 | 12,890.00 | 11,950.00 | 12,110.00 | 6,055.00 | 683,056 |
| 2023-02-20 | 11,350.00 | 12,790.00 | 11,350.00 | 12,520.00 | 6,260.00 | 750,880 |
| 2023-02-17 | 11,530.00 | 11,530.00 | 11,110.00 | 11,220.00 | 5,610.00 | 151,674 |
| 2023-02-16 | 11,700.00 | 11,810.00 | 11,480.00 | 11,530.00 | 5,765.00 | 127,366 |
| 2023-02-15 | 11,910.00 | 11,970.00 | 11,460.00 | 11,700.00 | 5,850.00 | 218,400 |
| 2023-02-14 | 12,050.00 | 12,300.00 | 11,750.00 | 11,900.00 | 5,950.00 | 184,022 |
| 2023-02-13 | 11,930.00 | 12,250.00 | 11,750.00 | 12,050.00 | 6,025.00 | 200,016 |
| 2023-02-10 | 12,250.00 | 12,330.00 | 11,840.00 | 12,150.00 | 6,075.00 | 270,898 |
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.