See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← 383930.KQ stock page

DT&CRO Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-253,600.003,670.003,575.003,670.003,670.0087,498
2025-07-243,815.003,880.003,480.003,600.003,600.00263,313
2025-07-233,890.003,900.003,765.003,845.003,845.0064,146
2025-07-223,890.003,975.003,850.003,890.003,890.0057,000
2025-07-213,970.003,970.003,815.003,900.003,900.0074,264
2025-07-183,975.003,980.003,895.003,970.003,970.0047,869
2025-07-173,880.003,980.003,840.003,980.003,980.0056,803
2025-07-163,945.003,945.003,840.003,895.003,895.0027,733
2025-07-153,925.003,945.003,870.003,930.003,930.0033,639
2025-07-143,900.003,980.003,890.003,925.003,925.0042,907
2025-07-113,915.003,955.003,895.003,900.003,900.0045,626
2025-07-103,990.004,005.003,915.003,915.003,915.0064,128
2025-07-094,010.004,010.003,860.003,990.003,990.0044,033
2025-07-083,860.004,050.003,810.004,010.004,010.00110,102
2025-07-073,930.003,960.003,820.003,860.003,860.0064,876
2025-07-043,985.004,000.003,885.003,930.003,930.0067,087
2025-07-033,920.003,985.003,905.003,985.003,985.0079,681
2025-07-023,920.003,935.003,830.003,930.003,930.0053,633
2025-07-013,910.003,975.003,835.003,920.003,920.0065,872
2025-06-303,925.003,925.003,820.003,910.003,910.0056,260
2025-06-273,905.003,950.003,790.003,925.003,925.00109,333
2025-06-263,965.003,965.003,810.003,950.003,950.0087,711
2025-06-254,030.004,080.003,950.003,955.003,955.00111,293
2025-06-244,025.004,130.003,985.004,025.004,025.00163,876
2025-06-233,955.004,040.003,830.003,995.003,995.00110,236
2025-06-203,825.004,020.003,675.003,990.003,990.00185,735
2025-06-194,000.004,000.003,785.003,830.003,830.00263,005
2025-06-183,995.004,130.003,935.003,995.003,995.00117,864
2025-06-174,085.004,085.003,895.003,995.003,995.00223,614
2025-06-164,080.004,160.004,010.004,050.004,050.00128,421
2025-06-134,230.004,265.004,050.004,075.004,075.00229,540
2025-06-124,270.004,380.004,225.004,265.004,265.00183,680
2025-06-114,485.004,500.004,250.004,300.004,300.00310,474
2025-06-104,745.004,760.004,445.004,480.004,480.00397,706
2025-06-094,710.004,770.004,625.004,745.004,745.00242,853
2025-06-054,735.004,780.004,560.004,710.004,710.00640,624
2025-06-044,740.005,110.004,510.004,740.004,740.00848,399
2025-06-024,645.004,865.004,545.004,805.004,805.00474,041
2025-05-304,380.004,650.004,325.004,645.004,645.00607,432
2025-05-294,355.004,440.004,310.004,395.004,395.0070,042
2025-05-284,345.004,375.004,285.004,345.004,345.0066,922
2025-05-274,440.004,460.004,205.004,345.004,345.00147,827
2025-05-264,390.004,500.004,360.004,450.004,450.00116,433
2025-05-234,390.004,450.004,300.004,400.004,400.0091,243
2025-05-224,290.004,580.004,250.004,445.004,445.00160,776
2025-05-214,225.004,375.004,225.004,320.004,320.00100,869
2025-05-204,440.004,520.004,200.004,260.004,260.00171,673
2025-05-194,540.004,700.004,345.004,365.004,365.00163,493
2025-05-164,640.004,645.004,400.004,530.004,530.00160,872
2025-05-154,635.004,695.004,550.004,640.004,640.0098,048
2025-05-144,385.004,680.004,355.004,625.004,625.00296,684
2025-05-134,460.004,470.004,290.004,375.004,375.00191,975
2025-05-124,200.004,455.004,180.004,430.004,430.00460,794
2025-05-094,230.004,320.004,150.004,200.004,200.00330,350
2025-05-084,260.004,270.004,145.004,230.004,230.00309,536
2025-05-074,400.004,520.004,100.004,215.004,215.001,554,335
2025-05-025,300.005,920.005,000.005,690.005,690.001,844,044
2025-04-305,580.005,580.004,995.005,000.005,000.001,008,945
2025-04-295,600.006,550.005,310.005,600.005,600.002,246,401
2025-04-286,190.006,360.005,550.005,690.005,690.00943,063
← NewerPage 6 of 17 · 961 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.