DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,710.00 | 7,790.00 | 7,360.00 | 7,570.00 | 7,570.00 | 190,777 |
| 2024-10-28 | 7,550.00 | 7,790.00 | 7,430.00 | 7,750.00 | 7,750.00 | 184,623 |
| 2024-10-25 | 7,290.00 | 7,710.00 | 7,110.00 | 7,600.00 | 7,600.00 | 262,045 |
| 2024-10-24 | 7,090.00 | 7,390.00 | 6,990.00 | 7,190.00 | 7,190.00 | 211,464 |
| 2024-10-23 | 6,930.00 | 7,300.00 | 6,930.00 | 7,050.00 | 7,050.00 | 125,151 |
| 2024-10-22 | 7,130.00 | 7,180.00 | 6,900.00 | 6,980.00 | 6,980.00 | 90,827 |
| 2024-10-21 | 7,130.00 | 7,300.00 | 7,090.00 | 7,200.00 | 7,200.00 | 49,946 |
| 2024-10-18 | 6,980.00 | 7,290.00 | 6,930.00 | 7,290.00 | 7,290.00 | 77,343 |
| 2024-10-17 | 7,420.00 | 7,550.00 | 6,980.00 | 6,980.00 | 6,980.00 | 164,586 |
| 2024-10-16 | 7,040.00 | 7,210.00 | 6,960.00 | 7,210.00 | 7,210.00 | 51,492 |
| 2024-10-15 | 7,130.00 | 7,220.00 | 6,950.00 | 7,090.00 | 7,090.00 | 81,901 |
| 2024-10-14 | 7,220.00 | 7,280.00 | 7,050.00 | 7,220.00 | 7,220.00 | 94,127 |
| 2024-10-11 | 7,080.00 | 7,300.00 | 6,950.00 | 7,040.00 | 7,040.00 | 79,796 |
| 2024-10-10 | 7,020.00 | 7,400.00 | 7,020.00 | 7,200.00 | 7,200.00 | 127,322 |
| 2024-10-08 | 7,060.00 | 7,210.00 | 6,990.00 | 7,000.00 | 7,000.00 | 84,089 |
| 2024-10-07 | 6,840.00 | 7,380.00 | 6,840.00 | 7,060.00 | 7,060.00 | 167,654 |
| 2024-10-04 | 6,980.00 | 7,030.00 | 6,760.00 | 6,840.00 | 6,840.00 | 115,519 |
| 2024-10-02 | 6,970.00 | 7,080.00 | 6,870.00 | 6,990.00 | 6,990.00 | 145,875 |
| 2024-09-30 | 7,650.00 | 7,650.00 | 7,170.00 | 7,290.00 | 7,290.00 | 167,877 |
| 2024-09-27 | 7,510.00 | 7,880.00 | 7,430.00 | 7,710.00 | 7,710.00 | 215,159 |
| 2024-09-26 | 7,500.00 | 7,600.00 | 7,330.00 | 7,600.00 | 7,600.00 | 120,796 |
| 2024-09-25 | 7,020.00 | 7,700.00 | 7,020.00 | 7,490.00 | 7,490.00 | 297,320 |
| 2024-09-24 | 7,000.00 | 7,240.00 | 6,950.00 | 7,070.00 | 7,070.00 | 104,389 |
| 2024-09-23 | 7,050.00 | 7,250.00 | 6,790.00 | 7,120.00 | 7,120.00 | 223,770 |
| 2024-09-20 | 6,220.00 | 7,450.00 | 6,220.00 | 7,190.00 | 7,190.00 | 1,101,944 |
| 2024-09-19 | 6,060.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 76,091 |
| 2024-09-13 | 6,160.00 | 6,220.00 | 6,080.00 | 6,160.00 | 6,160.00 | 45,288 |
| 2024-09-12 | 6,070.00 | 6,240.00 | 6,070.00 | 6,160.00 | 6,160.00 | 57,614 |
| 2024-09-11 | 5,960.00 | 6,200.00 | 5,960.00 | 6,060.00 | 6,060.00 | 65,240 |
| 2024-09-10 | 6,500.00 | 6,500.00 | 5,950.00 | 5,950.00 | 5,950.00 | 104,665 |
| 2024-09-09 | 6,210.00 | 6,420.00 | 5,980.00 | 6,140.00 | 6,140.00 | 158,627 |
| 2024-09-06 | 6,400.00 | 6,500.00 | 6,220.00 | 6,360.00 | 6,360.00 | 67,151 |
| 2024-09-05 | 6,200.00 | 6,730.00 | 6,200.00 | 6,450.00 | 6,450.00 | 159,222 |
| 2024-09-04 | 6,240.00 | 6,300.00 | 6,090.00 | 6,190.00 | 6,190.00 | 109,174 |
| 2024-09-03 | 6,650.00 | 6,710.00 | 6,420.00 | 6,490.00 | 6,490.00 | 62,512 |
| 2024-09-02 | 6,710.00 | 6,800.00 | 6,490.00 | 6,640.00 | 6,640.00 | 115,826 |
| 2024-08-30 | 6,690.00 | 7,000.00 | 6,610.00 | 6,870.00 | 6,870.00 | 107,211 |
| 2024-08-29 | 6,550.00 | 6,750.00 | 6,430.00 | 6,610.00 | 6,610.00 | 101,870 |
| 2024-08-28 | 6,910.00 | 7,000.00 | 6,620.00 | 6,710.00 | 6,710.00 | 111,983 |
| 2024-08-27 | 6,710.00 | 7,050.00 | 6,650.00 | 6,960.00 | 6,960.00 | 169,598 |
| 2024-08-26 | 6,350.00 | 6,910.00 | 6,350.00 | 6,780.00 | 6,780.00 | 159,608 |
| 2024-08-23 | 6,520.00 | 6,610.00 | 6,350.00 | 6,400.00 | 6,400.00 | 75,176 |
| 2024-08-22 | 6,240.00 | 6,860.00 | 6,240.00 | 6,520.00 | 6,520.00 | 228,982 |
| 2024-08-21 | 6,330.00 | 6,430.00 | 6,170.00 | 6,200.00 | 6,200.00 | 75,948 |
| 2024-08-20 | 6,170.00 | 6,440.00 | 6,170.00 | 6,400.00 | 6,400.00 | 85,993 |
| 2024-08-19 | 6,570.00 | 6,600.00 | 6,170.00 | 6,170.00 | 6,170.00 | 134,258 |
| 2024-08-16 | 6,680.00 | 6,780.00 | 6,460.00 | 6,630.00 | 6,630.00 | 103,653 |
| 2024-08-14 | 6,690.00 | 6,770.00 | 6,640.00 | 6,680.00 | 6,680.00 | 92,654 |
| 2024-08-13 | 6,590.00 | 6,680.00 | 6,420.00 | 6,680.00 | 6,680.00 | 87,717 |
| 2024-08-12 | 6,590.00 | 6,870.00 | 6,550.00 | 6,650.00 | 6,650.00 | 99,213 |
| 2024-08-09 | 6,630.00 | 6,750.00 | 6,550.00 | 6,630.00 | 6,630.00 | 91,458 |
| 2024-08-08 | 6,450.00 | 6,700.00 | 6,250.00 | 6,500.00 | 6,500.00 | 91,683 |
| 2024-08-07 | 6,150.00 | 6,700.00 | 6,150.00 | 6,510.00 | 6,510.00 | 158,637 |
| 2024-08-06 | 5,960.00 | 6,390.00 | 5,960.00 | 6,150.00 | 6,150.00 | 190,397 |
| 2024-08-05 | 6,410.00 | 6,450.00 | 5,580.00 | 5,950.00 | 5,950.00 | 313,985 |
| 2024-08-02 | 6,830.00 | 6,830.00 | 6,550.00 | 6,600.00 | 6,600.00 | 103,357 |
| 2024-08-01 | 6,440.00 | 6,960.00 | 6,440.00 | 6,830.00 | 6,830.00 | 143,891 |
| 2024-07-31 | 6,670.00 | 6,760.00 | 6,410.00 | 6,560.00 | 6,560.00 | 145,388 |
| 2024-07-30 | 7,070.00 | 7,080.00 | 6,670.00 | 6,690.00 | 6,690.00 | 237,007 |
| 2024-07-29 | 7,040.00 | 7,260.00 | 7,030.00 | 7,070.00 | 7,070.00 | 130,766 |
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.