DT&CRO Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,535.00 | 2,700.00 | 2,400.00 | 2,425.00 | 2,425.00 | 59,858 |
| 2026-10-19 | 2,285.00 | 2,780.00 | 2,285.00 | 2,540.00 | 2,540.00 | 120,431 |
| 2026-10-16 | 2,310.00 | 2,555.00 | 2,310.00 | 2,345.00 | 2,345.00 | 73,075 |
| 2026-10-15 | 2,700.00 | 2,700.00 | 2,310.00 | 2,405.00 | 2,405.00 | 235,754 |
| 2026-10-14 | 2,575.00 | 2,745.00 | 2,415.00 | 2,730.00 | 2,730.00 | 164,237 |
| 2026-10-13 | 2,570.00 | 2,675.00 | 2,460.00 | 2,510.00 | 2,510.00 | 160,741 |
| 2026-10-12 | 2,540.00 | 2,800.00 | 2,400.00 | 2,570.00 | 2,570.00 | 368,006 |
| 2026-10-08 | 2,155.00 | 2,480.00 | 2,080.00 | 2,465.00 | 2,465.00 | 261,133 |
| 2026-10-07 | 1,942.00 | 2,350.00 | 1,910.00 | 2,155.00 | 2,155.00 | 383,523 |
| 2026-10-06 | 1,980.00 | 2,010.00 | 1,901.00 | 1,918.00 | 1,918.00 | 83,933 |
| 2026-10-02 | 2,030.00 | 2,085.00 | 1,973.00 | 1,973.00 | 1,973.00 | 94,248 |
| 2026-10-01 | 1,872.00 | 2,070.00 | 1,872.00 | 2,060.00 | 2,060.00 | 97,402 |
| 2026-09-30 | 1,880.00 | 1,957.00 | 1,813.00 | 1,937.00 | 1,937.00 | 57,780 |
| 2026-09-29 | 1,959.00 | 2,025.00 | 1,885.00 | 1,889.00 | 1,889.00 | 187,409 |
| 2026-09-28 | 1,618.00 | 2,070.00 | 1,618.00 | 1,960.00 | 1,960.00 | 446,648 |
| 2026-09-23 | 1,636.00 | 1,672.00 | 1,614.00 | 1,618.00 | 1,618.00 | 29,290 |
| 2026-09-22 | 1,663.00 | 1,680.00 | 1,636.00 | 1,636.00 | 1,636.00 | 21,100 |
| 2026-09-21 | 1,716.00 | 1,716.00 | 1,612.00 | 1,663.00 | 1,663.00 | 43,184 |
| 2026-09-18 | 1,700.00 | 1,740.00 | 1,661.00 | 1,661.00 | 1,661.00 | 33,790 |
| 2026-09-17 | 1,782.00 | 1,782.00 | 1,670.00 | 1,700.00 | 1,700.00 | 33,821 |
| 2026-09-16 | 1,714.00 | 1,781.00 | 1,677.00 | 1,720.00 | 1,720.00 | 30,971 |
| 2026-09-15 | 1,740.00 | 1,781.00 | 1,663.00 | 1,726.00 | 1,726.00 | 55,083 |
| 2026-09-14 | 1,569.00 | 1,782.00 | 1,565.00 | 1,727.00 | 1,727.00 | 215,430 |
| 2026-09-11 | 1,617.00 | 1,617.00 | 1,566.00 | 1,569.00 | 1,569.00 | 13,217 |
| 2026-09-10 | 1,567.00 | 1,608.00 | 1,547.00 | 1,597.00 | 1,597.00 | 37,708 |
| 2026-09-09 | 1,534.00 | 1,595.00 | 1,480.00 | 1,567.00 | 1,567.00 | 33,338 |
| 2026-09-08 | 1,528.00 | 1,592.00 | 1,527.00 | 1,534.00 | 1,534.00 | 12,389 |
| 2026-09-07 | 1,579.00 | 1,579.00 | 1,514.00 | 1,527.00 | 1,527.00 | 23,576 |
| 2026-09-04 | 1,595.00 | 1,595.00 | 1,500.00 | 1,523.00 | 1,523.00 | 26,220 |
| 2026-09-03 | 1,577.00 | 1,577.00 | 1,500.00 | 1,538.00 | 1,538.00 | 13,288 |
| 2026-09-02 | 1,505.00 | 1,590.00 | 1,505.00 | 1,577.00 | 1,577.00 | 39,163 |
| 2026-09-01 | 1,589.00 | 1,589.00 | 1,485.00 | 1,550.00 | 1,550.00 | 48,678 |
| 2026-08-31 | 1,543.00 | 1,569.00 | 1,506.00 | 1,548.00 | 1,548.00 | 14,007 |
| 2026-08-28 | 1,566.00 | 1,570.00 | 1,530.00 | 1,543.00 | 1,543.00 | 24,680 |
| 2026-08-27 | 1,580.00 | 1,650.00 | 1,500.00 | 1,559.00 | 1,559.00 | 58,667 |
| 2026-08-26 | 1,559.00 | 1,594.00 | 1,519.00 | 1,568.00 | 1,568.00 | 20,477 |
| 2026-08-25 | 1,621.00 | 1,621.00 | 1,490.00 | 1,534.00 | 1,534.00 | 63,823 |
| 2026-08-24 | 1,738.00 | 1,738.00 | 1,550.00 | 1,593.00 | 1,593.00 | 72,208 |
| 2026-08-21 | 1,739.00 | 1,739.00 | 1,490.00 | 1,669.00 | 1,669.00 | 81,068 |
| 2026-08-20 | 1,739.00 | 1,739.00 | 1,675.00 | 1,700.00 | 1,700.00 | 12,217 |
| 2026-08-19 | 1,714.00 | 1,791.00 | 1,660.00 | 1,682.00 | 1,682.00 | 23,398 |
| 2026-08-18 | 1,828.00 | 1,828.00 | 1,712.00 | 1,730.00 | 1,730.00 | 72,970 |
| 2026-08-14 | 1,858.00 | 1,858.00 | 1,776.00 | 1,829.00 | 1,829.00 | 17,491 |
| 2026-08-13 | 1,849.00 | 1,879.00 | 1,800.00 | 1,849.00 | 1,849.00 | 13,143 |
| 2026-08-12 | 1,847.00 | 1,874.00 | 1,774.00 | 1,849.00 | 1,849.00 | 24,836 |
| 2026-08-11 | 1,880.00 | 1,880.00 | 1,829.00 | 1,848.00 | 1,848.00 | 14,107 |
| 2026-08-10 | 1,841.00 | 1,876.00 | 1,788.00 | 1,839.00 | 1,839.00 | 18,378 |
| 2026-08-07 | 1,792.00 | 1,897.00 | 1,792.00 | 1,840.00 | 1,840.00 | 30,177 |
| 2026-08-06 | 1,843.00 | 1,861.00 | 1,775.00 | 1,780.00 | 1,780.00 | 10,321 |
| 2026-08-05 | 1,880.00 | 1,880.00 | 1,781.00 | 1,843.00 | 1,843.00 | 19,523 |
| 2026-08-04 | 1,663.00 | 1,870.00 | 1,663.00 | 1,822.00 | 1,822.00 | 44,514 |
| 2026-08-03 | 1,662.00 | 1,706.00 | 1,602.00 | 1,676.00 | 1,676.00 | 19,826 |
| 2026-07-31 | 1,545.00 | 1,685.00 | 1,500.00 | 1,662.00 | 1,662.00 | 26,131 |
| 2026-07-30 | 1,580.00 | 1,615.00 | 1,490.00 | 1,558.00 | 1,558.00 | 33,449 |
| 2026-07-29 | 1,704.00 | 1,743.00 | 1,530.00 | 1,586.00 | 1,586.00 | 36,799 |
| 2026-07-28 | 1,771.00 | 1,799.00 | 1,627.00 | 1,704.00 | 1,704.00 | 34,823 |
| 2026-07-27 | 1,691.00 | 1,785.00 | 1,691.00 | 1,762.00 | 1,762.00 | 17,517 |
| 2026-07-24 | 1,799.00 | 1,799.00 | 1,685.00 | 1,690.00 | 1,690.00 | 35,489 |
| 2026-07-23 | 1,810.00 | 1,810.00 | 1,721.00 | 1,785.00 | 1,785.00 | 45,680 |
| 2026-07-22 | 1,712.00 | 1,870.00 | 1,700.00 | 1,814.00 | 1,814.00 | 70,703 |
Page 1 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.