DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 11,570.00 | 12,360.00 | 11,450.00 | 12,160.00 | 6,080.00 | 571,982 |
| 2023-02-08 | 11,450.00 | 11,970.00 | 11,340.00 | 11,550.00 | 5,775.00 | 814,114 |
| 2023-02-07 | 11,200.00 | 11,250.00 | 10,970.00 | 11,140.00 | 5,570.00 | 307,802 |
| 2023-02-06 | 10,880.00 | 12,280.00 | 10,720.00 | 11,130.00 | 5,565.00 | 4,217,042 |
| 2023-02-03 | 10,500.00 | 10,810.00 | 10,500.00 | 10,640.00 | 5,320.00 | 308,530 |
| 2023-02-02 | 10,680.00 | 10,680.00 | 10,500.00 | 10,500.00 | 5,250.00 | 131,678 |
| 2023-02-01 | 10,540.00 | 10,700.00 | 10,430.00 | 10,580.00 | 5,290.00 | 273,696 |
| 2023-01-31 | 10,250.00 | 10,480.00 | 10,110.00 | 10,460.00 | 5,230.00 | 141,774 |
| 2023-01-30 | 10,500.00 | 10,520.00 | 10,050.00 | 10,260.00 | 5,130.00 | 231,634 |
| 2023-01-27 | 10,250.00 | 10,400.00 | 9,910.00 | 10,350.00 | 5,175.00 | 292,720 |
| 2023-01-26 | 9,840.00 | 10,420.00 | 9,740.00 | 10,060.00 | 5,030.00 | 359,714 |
| 2023-01-25 | 9,740.00 | 9,800.00 | 9,610.00 | 9,750.00 | 4,875.00 | 88,114 |
| 2023-01-20 | 9,640.00 | 9,750.00 | 9,570.00 | 9,630.00 | 4,815.00 | 114,864 |
| 2023-01-19 | 9,700.00 | 9,860.00 | 9,610.00 | 9,700.00 | 4,850.00 | 47,512 |
| 2023-01-18 | 9,850.00 | 9,850.00 | 9,650.00 | 9,690.00 | 4,845.00 | 69,692 |
| 2023-01-17 | 9,860.00 | 9,970.00 | 9,720.00 | 9,740.00 | 4,870.00 | 45,932 |
| 2023-01-16 | 9,860.00 | 9,940.00 | 9,650.00 | 9,900.00 | 4,950.00 | 85,342 |
| 2023-01-13 | 10,100.00 | 10,100.00 | 9,830.00 | 9,830.00 | 4,915.00 | 103,742 |
| 2023-01-12 | 9,900.00 | 10,100.00 | 9,800.00 | 10,000.00 | 5,000.00 | 136,290 |
| 2023-01-11 | 9,740.00 | 9,960.00 | 9,680.00 | 9,890.00 | 4,945.00 | 144,796 |
| 2023-01-10 | 9,630.00 | 9,780.00 | 9,610.00 | 9,730.00 | 4,865.00 | 79,588 |
| 2023-01-09 | 9,500.00 | 9,750.00 | 9,500.00 | 9,720.00 | 4,860.00 | 121,840 |
| 2023-01-06 | 9,390.00 | 9,490.00 | 9,150.00 | 9,410.00 | 4,705.00 | 86,304 |
| 2023-01-05 | 9,300.00 | 9,650.00 | 9,230.00 | 9,390.00 | 4,695.00 | 177,710 |
| 2023-01-04 | 9,030.00 | 9,180.00 | 8,920.00 | 9,120.00 | 4,560.00 | 41,936 |
| 2023-01-03 | 9,030.00 | 9,170.00 | 8,800.00 | 9,100.00 | 4,550.00 | 70,302 |
| 2023-01-02 | 9,100.00 | 9,400.00 | 8,970.00 | 9,010.00 | 4,505.00 | 90,222 |
| 2022-12-29 | 9,510.00 | 9,510.00 | 9,000.00 | 9,010.00 | 4,505.00 | 99,594 |
| 2022-12-28 | 9,790.00 | 9,840.00 | 9,470.00 | 9,510.00 | 4,755.00 | 204,840 |
| 2022-12-27 | 9,100.00 | 9,980.00 | 9,050.00 | 9,550.00 | 4,775.00 | 509,480 |
| 2022-12-26 | 8,980.00 | 9,180.00 | 8,920.00 | 9,010.00 | 4,505.00 | 133,926 |
| 2022-12-23 | 9,330.00 | 9,410.00 | 9,010.00 | 9,020.00 | 4,510.00 | 201,578 |
| 2022-12-22 | 9,560.00 | 9,610.00 | 9,380.00 | 9,440.00 | 4,720.00 | 172,586 |
| 2022-12-21 | 10,050.00 | 10,100.00 | 9,490.00 | 9,510.00 | 4,755.00 | 247,996 |
| 2022-12-20 | 10,400.00 | 10,400.00 | 9,810.00 | 9,870.00 | 4,935.00 | 192,896 |
| 2022-12-19 | 10,100.00 | 10,550.00 | 10,100.00 | 10,400.00 | 5,200.00 | 237,802 |
| 2022-12-16 | 9,930.00 | 9,990.00 | 9,710.00 | 9,920.00 | 4,960.00 | 139,776 |
| 2022-12-15 | 10,150.00 | 10,300.00 | 10,000.00 | 10,150.00 | 5,075.00 | 167,532 |
| 2022-12-14 | 10,000.00 | 10,400.00 | 9,850.00 | 10,050.00 | 5,025.00 | 377,846 |
| 2022-12-13 | 9,400.00 | 10,150.00 | 9,330.00 | 9,700.00 | 4,850.00 | 402,604 |
| 2022-12-12 | 9,770.00 | 9,850.00 | 9,240.00 | 9,250.00 | 4,625.00 | 315,864 |
| 2022-12-09 | 10,050.00 | 10,050.00 | 9,820.00 | 9,850.00 | 4,925.00 | 166,318 |
| 2022-12-08 | 10,100.00 | 10,300.00 | 9,990.00 | 10,000.00 | 5,000.00 | 136,238 |
| 2022-12-07 | 9,950.00 | 10,150.00 | 9,920.00 | 10,100.00 | 5,050.00 | 96,428 |
| 2022-12-06 | 10,350.00 | 10,350.00 | 10,000.00 | 10,050.00 | 5,025.00 | 222,018 |
| 2022-12-05 | 10,500.00 | 10,550.00 | 10,350.00 | 10,450.00 | 5,225.00 | 98,196 |
| 2022-12-02 | 10,850.00 | 10,950.00 | 10,450.00 | 10,550.00 | 5,275.00 | 232,462 |
| 2022-12-01 | 11,350.00 | 11,350.00 | 10,850.00 | 10,950.00 | 5,475.00 | 309,328 |
| 2022-11-30 | 10,750.00 | 11,050.00 | 10,650.00 | 10,950.00 | 5,475.00 | 277,616 |
| 2022-11-29 | 10,950.00 | 11,000.00 | 10,700.00 | 10,850.00 | 5,425.00 | 203,040 |
| 2022-11-28 | 11,500.00 | 11,500.00 | 10,900.00 | 11,000.00 | 5,500.00 | 321,896 |
| 2022-11-25 | 11,250.00 | 11,550.00 | 11,200.00 | 11,550.00 | 5,775.00 | 401,236 |
| 2022-11-24 | 11,800.00 | 11,800.00 | 11,250.00 | 11,300.00 | 5,650.00 | 511,800 |
| 2022-11-23 | 12,700.00 | 12,750.00 | 11,800.00 | 11,800.00 | 5,900.00 | 590,710 |
| 2022-11-22 | 13,000.00 | 13,050.00 | 12,600.00 | 12,600.00 | 6,300.00 | 285,168 |
| 2022-11-21 | 13,200.00 | 13,300.00 | 12,650.00 | 12,950.00 | 6,475.00 | 447,758 |
| 2022-11-18 | 13,300.00 | 13,500.00 | 12,950.00 | 13,150.00 | 6,575.00 | 556,176 |
| 2022-11-17 | 13,250.00 | 13,600.00 | 13,100.00 | 13,500.00 | 6,750.00 | 941,876 |
| 2022-11-16 | 13,150.00 | 13,300.00 | 12,950.00 | 13,200.00 | 6,600.00 | 672,262 |
| 2022-11-15 | 13,100.00 | 13,300.00 | 12,750.00 | 13,200.00 | 6,600.00 | 951,100 |
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.