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
2026-01-212,475.002,475.002,270.002,340.002,340.00118,250
2026-01-202,510.002,510.002,390.002,475.002,475.0060,204
2026-01-192,360.002,530.002,355.002,510.002,510.0098,348
2026-01-162,370.002,400.002,320.002,360.002,360.0077,474
2026-01-152,335.002,380.002,290.002,370.002,370.0050,501
2026-01-142,320.002,395.002,250.002,340.002,340.0094,195
2026-01-132,405.002,405.002,300.002,350.002,350.0060,013
2026-01-122,400.002,440.002,360.002,385.002,385.0035,611
2026-01-092,380.002,440.002,300.002,400.002,400.0054,583
2026-01-082,450.002,465.002,335.002,350.002,350.0099,206
2026-01-072,530.002,530.002,395.002,455.002,455.00110,933
2026-01-062,535.002,560.002,430.002,530.002,530.00127,909
2026-01-052,525.002,570.002,520.002,560.002,560.0075,133
2026-01-022,610.002,610.002,480.002,520.002,520.00114,911
2025-12-302,700.002,700.002,510.002,590.002,590.0088,363
2025-12-292,615.002,750.002,550.002,700.002,700.0089,255
2025-12-262,650.002,740.002,570.002,650.002,650.00188,509
2025-12-242,500.002,650.002,390.002,560.002,560.00116,459
2025-12-232,620.002,620.002,375.002,445.002,445.00351,411
2025-12-223,290.003,305.002,535.002,620.002,620.00784,904
2025-12-193,270.003,290.003,200.003,285.003,285.0025,390
2025-12-183,285.003,380.003,100.003,270.003,270.0028,702
2025-12-173,430.003,480.003,285.003,290.003,290.0071,671
2025-12-163,500.003,575.003,360.003,430.003,430.0040,528
2025-12-153,395.003,490.003,335.003,490.003,490.0043,344
2025-12-123,410.003,440.003,330.003,430.003,430.0061,707
2025-12-113,490.003,575.003,320.003,440.003,440.00123,014
2025-12-103,510.003,520.003,405.003,490.003,490.0093,052
2025-12-093,540.003,565.003,440.003,510.003,510.00113,546
2025-12-083,750.003,750.003,585.003,590.003,590.0098,539
2025-12-053,595.003,750.003,545.003,700.003,700.00102,791
2025-12-043,610.003,745.003,530.003,620.003,620.00118,225
2025-12-033,580.003,630.003,500.003,610.003,610.0053,666
2025-12-023,485.003,625.003,380.003,620.003,620.0083,931
2025-12-013,610.003,610.003,435.003,445.003,445.0089,204
2025-11-283,605.003,625.003,450.003,610.003,610.00123,284
2025-11-273,365.003,640.003,340.003,605.003,605.00189,874
2025-11-263,340.003,385.003,250.003,355.003,355.0058,212
2025-11-253,550.003,580.003,250.003,315.003,315.00222,607
2025-11-243,465.003,565.003,395.003,550.003,550.00171,374
2025-11-213,270.003,510.003,210.003,460.003,460.00253,011
2025-11-203,050.003,370.003,050.003,330.003,330.00261,597
2025-11-193,025.003,100.002,950.003,070.003,070.0060,063
2025-11-183,045.003,125.003,010.003,025.003,025.0090,571
2025-11-173,000.003,080.002,940.003,045.003,045.0050,853
2025-11-142,970.003,030.002,965.003,000.003,000.0033,301
2025-11-133,000.003,095.002,970.003,005.003,005.0066,327
2025-11-122,800.003,100.002,800.002,995.002,995.00202,301
2025-11-112,820.002,870.002,760.002,820.002,820.0025,063
2025-11-102,730.002,820.002,715.002,820.002,820.0035,914
2025-11-072,765.002,765.002,680.002,710.002,710.0026,366
2025-11-062,810.002,825.002,740.002,765.002,765.0042,511
2025-11-052,860.002,860.002,700.002,780.002,780.0067,761
2025-11-042,650.002,820.002,600.002,820.002,820.0076,090
2025-11-032,855.002,855.002,660.002,675.002,675.00218,907
2025-10-312,860.002,885.002,830.002,855.002,855.0055,258
2025-10-302,925.002,955.002,845.002,860.002,860.0074,917
2025-10-292,910.003,020.002,900.002,940.002,940.0034,089
2025-10-282,895.002,950.002,885.002,940.002,940.0026,484
2025-10-272,950.002,980.002,900.002,930.002,930.0051,213
← NewerPage 4 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.