DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,510.00 | 6,710.00 | 6,320.00 | 6,570.00 | 6,570.00 | 560,569 |
| 2025-04-24 | 6,430.00 | 6,820.00 | 6,100.00 | 6,330.00 | 6,330.00 | 541,184 |
| 2025-04-23 | 7,080.00 | 7,090.00 | 6,460.00 | 6,480.00 | 6,480.00 | 768,605 |
| 2025-04-22 | 7,050.00 | 7,530.00 | 6,900.00 | 7,490.00 | 7,490.00 | 1,046,216 |
| 2025-04-21 | 7,500.00 | 7,930.00 | 6,840.00 | 6,980.00 | 6,980.00 | 1,219,919 |
| 2025-04-18 | 6,510.00 | 7,060.00 | 6,130.00 | 6,990.00 | 6,990.00 | 623,274 |
| 2025-04-17 | 6,680.00 | 6,680.00 | 6,020.00 | 6,510.00 | 6,510.00 | 614,118 |
| 2025-04-16 | 7,150.00 | 7,150.00 | 6,660.00 | 6,700.00 | 6,700.00 | 425,526 |
| 2025-04-15 | 6,900.00 | 7,050.00 | 6,610.00 | 6,940.00 | 6,940.00 | 370,445 |
| 2025-04-14 | 6,880.00 | 7,270.00 | 6,700.00 | 7,110.00 | 7,110.00 | 1,020,471 |
| 2025-04-11 | 7,300.00 | 7,650.00 | 6,580.00 | 6,580.00 | 6,580.00 | 906,494 |
| 2025-04-10 | 7,710.00 | 7,930.00 | 7,200.00 | 7,230.00 | 7,230.00 | 714,404 |
| 2025-04-09 | 8,650.00 | 8,900.00 | 7,110.00 | 7,650.00 | 7,650.00 | 1,107,686 |
| 2025-04-08 | 9,050.00 | 9,320.00 | 8,090.00 | 8,550.00 | 8,550.00 | 1,305,761 |
| 2025-04-07 | 7,410.00 | 9,370.00 | 7,150.00 | 8,930.00 | 8,930.00 | 3,035,059 |
| 2025-04-04 | 5,700.00 | 7,410.00 | 5,000.00 | 7,410.00 | 7,410.00 | 2,503,299 |
| 2025-04-03 | 5,520.00 | 5,950.00 | 5,460.00 | 5,700.00 | 5,700.00 | 386,277 |
| 2025-04-02 | 5,990.00 | 6,020.00 | 5,560.00 | 5,610.00 | 5,610.00 | 252,043 |
| 2025-04-01 | 5,580.00 | 6,290.00 | 5,350.00 | 5,990.00 | 5,990.00 | 562,707 |
| 2025-03-31 | 5,680.00 | 5,840.00 | 5,390.00 | 5,440.00 | 5,440.00 | 288,171 |
| 2025-03-28 | 6,030.00 | 6,050.00 | 5,820.00 | 5,920.00 | 5,920.00 | 135,073 |
| 2025-03-27 | 5,780.00 | 6,300.00 | 5,710.00 | 6,120.00 | 6,120.00 | 434,930 |
| 2025-03-26 | 6,090.00 | 6,090.00 | 5,800.00 | 5,830.00 | 5,830.00 | 183,153 |
| 2025-03-25 | 6,060.00 | 6,160.00 | 5,850.00 | 6,110.00 | 6,110.00 | 145,534 |
| 2025-03-24 | 6,040.00 | 6,180.00 | 5,790.00 | 6,110.00 | 6,110.00 | 203,890 |
| 2025-03-21 | 6,160.00 | 6,220.00 | 5,920.00 | 5,990.00 | 5,990.00 | 212,561 |
| 2025-03-20 | 6,250.00 | 6,350.00 | 5,980.00 | 6,190.00 | 6,190.00 | 307,358 |
| 2025-03-19 | 6,630.00 | 6,740.00 | 6,350.00 | 6,400.00 | 6,400.00 | 716,031 |
| 2025-03-18 | 6,690.00 | 6,855.00 | 6,615.00 | 6,640.00 | 6,640.00 | 111,624 |
| 2025-03-17 | 6,590.00 | 6,800.00 | 6,400.00 | 6,690.00 | 6,690.00 | 166,780 |
| 2025-03-14 | 6,310.00 | 6,480.00 | 6,260.00 | 6,400.00 | 6,400.00 | 123,643 |
| 2025-03-13 | 6,200.00 | 6,390.00 | 6,200.00 | 6,310.00 | 6,310.00 | 136,324 |
| 2025-03-12 | 6,480.00 | 6,590.00 | 6,230.00 | 6,260.00 | 6,260.00 | 202,469 |
| 2025-03-11 | 6,550.00 | 6,710.00 | 6,290.00 | 6,480.00 | 6,480.00 | 267,480 |
| 2025-03-10 | 6,500.00 | 6,830.00 | 6,300.00 | 6,690.00 | 6,690.00 | 208,586 |
| 2025-03-07 | 7,100.00 | 7,230.00 | 6,460.00 | 6,880.00 | 6,880.00 | 384,051 |
| 2025-03-06 | 7,410.00 | 7,470.00 | 6,850.00 | 7,150.00 | 7,150.00 | 349,283 |
| 2025-03-05 | 7,600.00 | 7,670.00 | 7,350.00 | 7,400.00 | 7,400.00 | 191,214 |
| 2025-03-04 | 7,710.00 | 7,800.00 | 7,320.00 | 7,600.00 | 7,600.00 | 220,694 |
| 2025-02-28 | 7,450.00 | 7,890.00 | 7,380.00 | 7,610.00 | 7,610.00 | 387,869 |
| 2025-02-27 | 7,440.00 | 7,710.00 | 7,310.00 | 7,450.00 | 7,450.00 | 188,227 |
| 2025-02-26 | 7,980.00 | 8,000.00 | 7,190.00 | 7,430.00 | 7,430.00 | 484,296 |
| 2025-02-25 | 7,980.00 | 8,100.00 | 7,810.00 | 7,890.00 | 7,890.00 | 248,970 |
| 2025-02-24 | 7,620.00 | 8,060.00 | 7,540.00 | 8,040.00 | 8,040.00 | 388,622 |
| 2025-02-21 | 7,770.00 | 7,820.00 | 7,590.00 | 7,630.00 | 7,630.00 | 310,207 |
| 2025-02-20 | 7,700.00 | 7,850.00 | 7,490.00 | 7,770.00 | 7,770.00 | 286,191 |
| 2025-02-19 | 7,310.00 | 7,830.00 | 7,290.00 | 7,730.00 | 7,730.00 | 582,078 |
| 2025-02-18 | 7,230.00 | 7,350.00 | 7,150.00 | 7,260.00 | 7,260.00 | 169,822 |
| 2025-02-17 | 7,540.00 | 7,580.00 | 6,950.00 | 7,180.00 | 7,180.00 | 444,496 |
| 2025-02-14 | 7,020.00 | 7,290.00 | 6,990.00 | 7,260.00 | 7,260.00 | 172,330 |
| 2025-02-13 | 7,170.00 | 7,380.00 | 6,560.00 | 7,080.00 | 7,080.00 | 550,982 |
| 2025-02-12 | 6,890.00 | 7,420.00 | 6,750.00 | 7,350.00 | 7,350.00 | 494,341 |
| 2025-02-11 | 6,890.00 | 6,930.00 | 6,680.00 | 6,790.00 | 6,790.00 | 161,750 |
| 2025-02-10 | 6,880.00 | 6,990.00 | 6,780.00 | 6,910.00 | 6,910.00 | 269,497 |
| 2025-02-07 | 6,600.00 | 6,950.00 | 6,580.00 | 6,880.00 | 6,880.00 | 225,881 |
| 2025-02-06 | 7,080.00 | 7,220.00 | 6,590.00 | 6,720.00 | 6,720.00 | 419,514 |
| 2025-02-05 | 6,840.00 | 7,180.00 | 6,650.00 | 7,110.00 | 7,110.00 | 463,259 |
| 2025-02-04 | 6,180.00 | 6,880.00 | 6,110.00 | 6,750.00 | 6,750.00 | 753,720 |
| 2025-02-03 | 6,140.00 | 6,180.00 | 5,940.00 | 6,100.00 | 6,100.00 | 195,971 |
| 2025-01-31 | 5,900.00 | 6,200.00 | 5,680.00 | 6,200.00 | 6,200.00 | 259,790 |
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.