DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,700.00 | 6,040.00 | 5,650.00 | 5,910.00 | 5,910.00 | 320,334 |
| 2025-01-23 | 5,740.00 | 5,860.00 | 5,640.00 | 5,770.00 | 5,770.00 | 133,053 |
| 2025-01-22 | 5,990.00 | 6,030.00 | 5,710.00 | 5,730.00 | 5,730.00 | 152,972 |
| 2025-01-21 | 6,040.00 | 6,110.00 | 5,900.00 | 6,020.00 | 6,020.00 | 129,450 |
| 2025-01-20 | 6,160.00 | 6,300.00 | 5,900.00 | 6,050.00 | 6,050.00 | 214,700 |
| 2025-01-17 | 5,930.00 | 6,180.00 | 5,870.00 | 6,080.00 | 6,080.00 | 202,241 |
| 2025-01-16 | 5,910.00 | 6,140.00 | 5,880.00 | 5,940.00 | 5,940.00 | 215,110 |
| 2025-01-15 | 5,920.00 | 6,010.00 | 5,750.00 | 6,000.00 | 6,000.00 | 310,834 |
| 2025-01-14 | 5,840.00 | 5,960.00 | 5,730.00 | 5,890.00 | 5,890.00 | 205,578 |
| 2025-01-13 | 5,740.00 | 5,880.00 | 5,630.00 | 5,770.00 | 5,770.00 | 153,681 |
| 2025-01-10 | 5,700.00 | 5,870.00 | 5,650.00 | 5,810.00 | 5,810.00 | 187,700 |
| 2025-01-09 | 5,950.00 | 5,950.00 | 5,710.00 | 5,750.00 | 5,750.00 | 202,594 |
| 2025-01-08 | 5,730.00 | 5,990.00 | 5,660.00 | 5,940.00 | 5,940.00 | 282,613 |
| 2025-01-07 | 5,670.00 | 5,760.00 | 5,600.00 | 5,750.00 | 5,750.00 | 149,080 |
| 2025-01-06 | 5,710.00 | 5,850.00 | 5,660.00 | 5,710.00 | 5,710.00 | 331,805 |
| 2025-01-03 | 5,990.00 | 6,000.00 | 5,650.00 | 5,870.00 | 5,870.00 | 502,803 |
| 2025-01-02 | 5,700.00 | 5,890.00 | 5,310.00 | 5,890.00 | 5,890.00 | 561,803 |
| 2024-12-30 | 5,470.00 | 5,820.00 | 5,400.00 | 5,800.00 | 5,800.00 | 395,310 |
| 2024-12-27 | 5,590.00 | 5,770.00 | 5,450.00 | 5,540.00 | 5,540.00 | 216,213 |
| 2024-12-26 | 5,740.00 | 5,900.00 | 5,540.00 | 5,590.00 | 5,590.00 | 225,120 |
| 2024-12-24 | 5,430.00 | 5,960.00 | 5,340.00 | 5,650.00 | 5,650.00 | 385,600 |
| 2024-12-23 | 5,640.00 | 5,820.00 | 5,280.00 | 5,380.00 | 5,380.00 | 593,563 |
| 2024-12-20 | 6,010.00 | 6,120.00 | 5,870.00 | 5,890.00 | 5,890.00 | 298,181 |
| 2024-12-19 | 5,900.00 | 6,220.00 | 5,800.00 | 6,130.00 | 6,130.00 | 381,260 |
| 2024-12-18 | 6,060.00 | 6,290.00 | 5,940.00 | 6,050.00 | 6,050.00 | 388,053 |
| 2024-12-17 | 5,720.00 | 6,890.00 | 5,400.00 | 6,160.00 | 6,160.00 | 2,964,606 |
| 2024-12-16 | 5,500.00 | 6,430.00 | 5,260.00 | 5,720.00 | 5,720.00 | 2,986,079 |
| 2024-12-13 | 7,100.00 | 7,400.00 | 6,510.00 | 7,150.00 | 7,150.00 | 1,156,647 |
| 2024-12-12 | 7,800.00 | 8,190.00 | 6,780.00 | 6,900.00 | 6,900.00 | 2,660,182 |
| 2024-12-11 | 8,350.00 | 8,490.00 | 7,500.00 | 7,650.00 | 7,650.00 | 1,413,266 |
| 2024-12-10 | 7,240.00 | 9,250.00 | 7,130.00 | 8,530.00 | 8,530.00 | 6,138,295 |
| 2024-12-09 | 7,600.00 | 9,250.00 | 7,470.00 | 7,700.00 | 7,700.00 | 6,901,491 |
| 2024-12-06 | 5,790.00 | 7,480.00 | 5,790.00 | 7,480.00 | 7,480.00 | 3,989,263 |
| 2024-12-05 | 5,880.00 | 6,440.00 | 5,720.00 | 5,760.00 | 5,760.00 | 721,298 |
| 2024-12-04 | 6,430.00 | 7,100.00 | 5,820.00 | 6,720.00 | 6,720.00 | 2,272,737 |
| 2024-12-03 | 5,460.00 | 5,600.00 | 5,420.00 | 5,500.00 | 5,500.00 | 50,103 |
| 2024-12-02 | 5,570.00 | 5,720.00 | 5,300.00 | 5,550.00 | 5,550.00 | 98,096 |
| 2024-11-29 | 5,650.00 | 5,730.00 | 5,560.00 | 5,570.00 | 5,570.00 | 71,819 |
| 2024-11-28 | 5,600.00 | 5,950.00 | 5,570.00 | 5,700.00 | 5,700.00 | 87,573 |
| 2024-11-27 | 5,800.00 | 6,070.00 | 5,600.00 | 5,690.00 | 5,690.00 | 241,029 |
| 2024-11-26 | 5,750.00 | 5,870.00 | 5,710.00 | 5,850.00 | 5,850.00 | 93,640 |
| 2024-11-25 | 6,010.00 | 6,080.00 | 5,540.00 | 5,840.00 | 5,840.00 | 236,067 |
| 2024-11-22 | 6,250.00 | 6,250.00 | 6,000.00 | 6,080.00 | 6,080.00 | 88,014 |
| 2024-11-21 | 6,030.00 | 6,210.00 | 5,900.00 | 6,090.00 | 6,090.00 | 85,072 |
| 2024-11-20 | 5,870.00 | 6,270.00 | 5,810.00 | 6,030.00 | 6,030.00 | 165,779 |
| 2024-11-19 | 5,800.00 | 5,920.00 | 5,620.00 | 5,870.00 | 5,870.00 | 139,757 |
| 2024-11-18 | 6,070.00 | 6,430.00 | 5,860.00 | 5,870.00 | 5,870.00 | 249,555 |
| 2024-11-15 | 6,430.00 | 6,720.00 | 5,790.00 | 6,350.00 | 6,350.00 | 342,085 |
| 2024-11-14 | 6,130.00 | 6,530.00 | 6,130.00 | 6,480.00 | 6,480.00 | 144,367 |
| 2024-11-13 | 6,220.00 | 6,300.00 | 6,080.00 | 6,130.00 | 6,130.00 | 85,427 |
| 2024-11-12 | 6,500.00 | 6,500.00 | 6,100.00 | 6,280.00 | 6,280.00 | 153,734 |
| 2024-11-11 | 6,300.00 | 6,580.00 | 6,250.00 | 6,460.00 | 6,460.00 | 141,974 |
| 2024-11-08 | 6,930.00 | 7,040.00 | 6,400.00 | 6,460.00 | 6,460.00 | 212,866 |
| 2024-11-07 | 6,970.00 | 7,270.00 | 6,900.00 | 6,970.00 | 6,970.00 | 66,705 |
| 2024-11-06 | 7,110.00 | 7,150.00 | 6,860.00 | 7,030.00 | 7,030.00 | 94,982 |
| 2024-11-05 | 6,980.00 | 7,160.00 | 6,880.00 | 7,050.00 | 7,050.00 | 109,463 |
| 2024-11-04 | 7,430.00 | 7,440.00 | 6,840.00 | 6,840.00 | 6,840.00 | 251,200 |
| 2024-11-01 | 7,430.00 | 7,640.00 | 7,300.00 | 7,440.00 | 7,440.00 | 112,058 |
| 2024-10-31 | 7,460.00 | 7,770.00 | 7,290.00 | 7,530.00 | 7,530.00 | 92,338 |
| 2024-10-30 | 7,570.00 | 7,640.00 | 7,460.00 | 7,460.00 | 7,460.00 | 82,641 |
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.