Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 383930.KQ stock page

DT&CRO Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-213,640.003,730.003,480.003,605.003,605.00164,768
2026-04-203,650.003,735.003,555.003,665.003,665.0065,459
2026-04-173,715.003,740.003,600.003,645.003,645.00105,264
2026-04-163,740.003,780.003,630.003,715.003,715.00144,883
2026-04-153,745.003,765.003,540.003,680.003,680.00196,983
2026-04-143,720.003,865.003,680.003,745.003,745.00254,790
2026-04-133,680.003,850.003,570.003,695.003,695.00222,373
2026-04-103,455.003,795.003,310.003,680.003,680.00330,452
2026-04-093,425.003,465.003,320.003,400.003,400.0082,623
2026-04-083,360.003,690.003,360.003,405.003,405.00323,980
2026-04-073,220.003,440.003,220.003,350.003,350.00208,731
2026-04-063,355.003,405.003,215.003,220.003,220.00196,674
2026-04-033,410.003,440.003,275.003,355.003,355.00114,049
2026-04-023,225.003,410.003,150.003,360.003,360.00237,148
2026-04-013,295.003,335.003,030.003,255.003,255.00348,337
2026-03-313,300.003,485.003,230.003,295.003,295.00484,012
2026-03-303,280.004,115.003,160.003,340.003,340.002,989,901
2026-03-273,075.003,405.003,050.003,290.003,290.00279,087
2026-03-263,100.003,150.003,040.003,100.003,100.0061,018
2026-03-252,985.003,110.002,960.003,100.003,100.00102,956
2026-03-243,005.003,155.002,970.003,010.003,010.0096,721
2026-03-232,880.003,050.002,815.003,025.003,025.00131,491
2026-03-202,840.002,870.002,715.002,850.002,850.0040,121
2026-03-192,885.002,885.002,770.002,800.002,800.0053,317
2026-03-182,885.002,950.002,825.002,885.002,885.0038,559
2026-03-172,965.003,000.002,875.002,885.002,885.0048,623
2026-03-163,130.003,170.002,930.002,965.002,965.0085,976
2026-03-133,120.003,190.003,015.003,090.003,090.0099,837
2026-03-123,125.003,200.003,060.003,120.003,120.0095,268
2026-03-112,915.003,275.002,810.003,130.003,130.00267,320
2026-03-102,940.002,940.002,725.002,860.002,860.0087,631
2026-03-092,710.002,875.002,705.002,865.002,865.00116,407
2026-03-062,760.002,840.002,655.002,830.002,830.0059,565
2026-03-052,700.002,900.002,700.002,755.002,755.0051,407
2026-03-042,840.002,870.002,600.002,680.002,680.00206,005
2026-03-032,820.003,095.002,730.002,840.002,840.0088,636
2026-02-273,130.003,220.002,820.002,865.002,865.00219,058
2026-02-263,240.003,295.003,080.003,155.003,155.00139,695
2026-02-253,290.003,412.003,190.003,240.003,240.00209,264
2026-02-243,155.003,365.003,040.003,230.003,230.00316,036
2026-02-232,830.003,175.002,830.003,100.003,100.00544,722
2026-02-202,800.002,885.002,740.002,830.002,830.0099,402
2026-02-192,760.002,850.002,600.002,800.002,800.00131,803
2026-02-132,820.002,820.002,685.002,760.002,760.0088,741
2026-02-122,765.002,830.002,670.002,820.002,820.00108,553
2026-02-112,760.002,840.002,740.002,785.002,785.0067,994
2026-02-102,690.002,780.002,620.002,760.002,760.0086,103
2026-02-092,865.002,865.002,650.002,690.002,690.00109,429
2026-02-062,725.002,725.002,540.002,635.002,635.00145,623
2026-02-052,595.002,940.002,580.002,755.002,755.00727,298
2026-02-042,480.002,585.002,465.002,545.002,545.0080,810
2026-02-032,425.002,570.002,410.002,480.002,480.00115,622
2026-02-022,430.002,570.002,360.002,425.002,425.00184,587
2026-01-302,490.002,540.002,395.002,430.002,430.00105,140
2026-01-292,550.002,680.002,435.002,490.002,490.00231,481
2026-01-282,495.002,595.002,450.002,570.002,570.0097,358
2026-01-272,470.002,615.002,430.002,495.002,495.0096,157
2026-01-262,330.002,600.002,330.002,490.002,490.00194,339
2026-01-232,305.002,380.002,255.002,350.002,350.0079,546
2026-01-222,380.002,380.002,280.002,320.002,320.0055,369
← NewerPage 3 of 16 · 960 trading daysOlder →

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.