DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,777.00 | 1,777.00 | 1,666.00 | 1,710.00 | 1,710.00 | 19,394 |
| 2026-07-20 | 1,709.00 | 1,749.00 | 1,672.00 | 1,736.00 | 1,736.00 | 15,996 |
| 2026-07-16 | 1,697.00 | 1,730.00 | 1,635.00 | 1,709.00 | 1,709.00 | 30,136 |
| 2026-07-15 | 1,613.00 | 1,699.00 | 1,613.00 | 1,676.00 | 1,676.00 | 27,523 |
| 2026-07-14 | 1,558.00 | 1,685.00 | 1,502.00 | 1,627.00 | 1,627.00 | 66,288 |
| 2026-07-13 | 1,694.00 | 1,752.00 | 1,545.00 | 1,558.00 | 1,558.00 | 41,879 |
| 2026-07-10 | 1,664.00 | 1,768.00 | 1,655.00 | 1,694.00 | 1,694.00 | 29,688 |
| 2026-07-09 | 1,734.00 | 1,788.00 | 1,652.00 | 1,678.00 | 1,678.00 | 27,091 |
| 2026-07-08 | 1,873.00 | 1,873.00 | 1,715.00 | 1,734.00 | 1,734.00 | 40,518 |
| 2026-07-07 | 1,940.00 | 1,940.00 | 1,800.00 | 1,810.00 | 1,810.00 | 47,167 |
| 2026-07-06 | 1,898.00 | 1,930.00 | 1,715.00 | 1,869.00 | 1,869.00 | 62,829 |
| 2026-07-03 | 1,749.00 | 1,895.00 | 1,675.00 | 1,836.00 | 1,836.00 | 79,550 |
| 2026-07-02 | 1,684.00 | 1,749.00 | 1,650.00 | 1,710.00 | 1,710.00 | 43,523 |
| 2026-07-01 | 1,645.00 | 1,757.00 | 1,535.00 | 1,718.00 | 1,718.00 | 78,120 |
| 2026-06-30 | 1,525.00 | 1,639.00 | 1,516.00 | 1,566.00 | 1,566.00 | 46,995 |
| 2026-06-29 | 1,449.00 | 1,650.00 | 1,449.00 | 1,600.00 | 1,600.00 | 85,430 |
| 2026-06-26 | 1,600.00 | 1,647.00 | 1,430.00 | 1,450.00 | 1,450.00 | 309,653 |
| 2026-06-25 | 1,834.00 | 1,834.00 | 1,596.00 | 1,647.00 | 1,647.00 | 110,539 |
| 2026-06-24 | 1,720.00 | 1,850.00 | 1,717.00 | 1,735.00 | 1,735.00 | 100,644 |
| 2026-06-23 | 1,960.00 | 1,980.00 | 1,717.00 | 1,720.00 | 1,720.00 | 145,337 |
| 2026-06-22 | 2,150.00 | 2,200.00 | 1,951.00 | 1,951.00 | 1,951.00 | 160,500 |
| 2026-06-19 | 2,315.00 | 2,590.00 | 2,185.00 | 2,225.00 | 2,225.00 | 125,805 |
| 2026-06-18 | 2,410.00 | 2,450.00 | 2,295.00 | 2,315.00 | 2,315.00 | 119,982 |
| 2026-06-17 | 2,420.00 | 2,545.00 | 2,400.00 | 2,410.00 | 2,410.00 | 34,796 |
| 2026-06-16 | 2,550.00 | 2,650.00 | 2,450.00 | 2,450.00 | 2,450.00 | 92,053 |
| 2026-06-15 | 2,620.00 | 2,770.00 | 2,530.00 | 2,550.00 | 2,550.00 | 131,620 |
| 2026-06-12 | 2,335.00 | 2,760.00 | 2,335.00 | 2,670.00 | 2,670.00 | 267,370 |
| 2026-06-11 | 2,275.00 | 2,400.00 | 2,265.00 | 2,320.00 | 2,320.00 | 90,159 |
| 2026-06-10 | 2,475.00 | 2,560.00 | 2,265.00 | 2,310.00 | 2,310.00 | 203,713 |
| 2026-06-09 | 2,460.00 | 2,845.00 | 2,460.00 | 2,500.00 | 2,500.00 | 184,674 |
| 2026-06-08 | 2,305.00 | 2,865.00 | 2,300.00 | 2,555.00 | 2,555.00 | 365,524 |
| 2026-06-05 | 2,625.00 | 2,675.00 | 2,430.00 | 2,555.00 | 2,555.00 | 153,247 |
| 2026-06-04 | 3,315.00 | 3,320.00 | 2,460.00 | 2,700.00 | 2,700.00 | 1,105,199 |
| 2026-06-02 | 3,035.00 | 3,230.00 | 2,895.00 | 3,105.00 | 3,105.00 | 297,413 |
| 2026-06-01 | 3,010.00 | 3,100.00 | 2,750.00 | 3,020.00 | 3,020.00 | 177,740 |
| 2026-05-29 | 3,270.00 | 3,300.00 | 2,905.00 | 3,120.00 | 3,120.00 | 309,314 |
| 2026-05-28 | 3,340.00 | 3,400.00 | 3,100.00 | 3,250.00 | 3,250.00 | 379,640 |
| 2026-05-27 | 3,010.00 | 3,345.00 | 2,845.00 | 3,240.00 | 3,240.00 | 566,931 |
| 2026-05-26 | 3,205.00 | 3,460.00 | 2,950.00 | 3,000.00 | 3,000.00 | 602,280 |
| 2026-05-22 | 2,835.00 | 3,170.00 | 2,795.00 | 2,940.00 | 2,940.00 | 405,090 |
| 2026-05-21 | 2,430.00 | 3,005.00 | 2,430.00 | 2,870.00 | 2,870.00 | 1,740,060 |
| 2026-05-20 | 2,405.00 | 2,430.00 | 2,260.00 | 2,315.00 | 2,315.00 | 134,330 |
| 2026-05-19 | 2,440.00 | 2,500.00 | 2,315.00 | 2,405.00 | 2,405.00 | 60,784 |
| 2026-05-18 | 2,495.00 | 2,520.00 | 2,295.00 | 2,440.00 | 2,440.00 | 136,312 |
| 2026-05-15 | 2,535.00 | 2,640.00 | 2,410.00 | 2,525.00 | 2,525.00 | 272,462 |
| 2026-05-14 | 2,900.00 | 2,915.00 | 2,500.00 | 2,530.00 | 2,530.00 | 517,086 |
| 2026-05-13 | 3,040.00 | 3,085.00 | 2,750.00 | 2,900.00 | 2,900.00 | 222,119 |
| 2026-05-12 | 3,165.00 | 3,250.00 | 2,810.00 | 3,000.00 | 3,000.00 | 208,597 |
| 2026-05-11 | 3,395.00 | 3,395.00 | 2,950.00 | 3,030.00 | 3,030.00 | 407,473 |
| 2026-05-08 | 3,665.00 | 3,665.00 | 3,250.00 | 3,335.00 | 3,335.00 | 497,650 |
| 2026-05-07 | 3,490.00 | 3,740.00 | 3,460.00 | 3,670.00 | 3,670.00 | 354,412 |
| 2026-05-06 | 3,555.00 | 3,620.00 | 3,340.00 | 3,510.00 | 3,510.00 | 295,762 |
| 2026-05-04 | 3,500.00 | 3,620.00 | 3,230.00 | 3,560.00 | 3,560.00 | 243,833 |
| 2026-04-30 | 3,530.00 | 3,590.00 | 3,405.00 | 3,490.00 | 3,490.00 | 96,418 |
| 2026-04-29 | 3,565.00 | 3,590.00 | 3,460.00 | 3,520.00 | 3,520.00 | 82,358 |
| 2026-04-28 | 3,550.00 | 3,645.00 | 3,470.00 | 3,565.00 | 3,565.00 | 141,695 |
| 2026-04-27 | 3,480.00 | 3,650.00 | 3,280.00 | 3,595.00 | 3,595.00 | 232,560 |
| 2026-04-24 | 3,460.00 | 3,505.00 | 3,285.00 | 3,485.00 | 3,485.00 | 166,645 |
| 2026-04-23 | 3,470.00 | 3,640.00 | 3,420.00 | 3,490.00 | 3,490.00 | 102,143 |
| 2026-04-22 | 3,600.00 | 3,600.00 | 3,405.00 | 3,470.00 | 3,470.00 | 106,628 |
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.