DRTECH Corporation (KOSDAQ:214680)
South Korea · Delayed Price · Currency is KRW 2,275.00
+25.00 (1.11%)
Sep 19, 2025, 3:30 PM KST
DRTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,250.00 | 2,285.00 | 2,195.00 | 2,275.00 | 2,275.00 | 1.11% | 482,928 |
| Sep 18, 2025 | 2,130.00 | 2,320.00 | 2,125.00 | 2,250.00 | 2,250.00 | 5.39% | 1,486,175 |
| Sep 17, 2025 | 2,145.00 | 2,150.00 | 2,070.00 | 2,135.00 | 2,135.00 | 1.18% | 263,448 |
| Sep 16, 2025 | 2,140.00 | 2,155.00 | 2,090.00 | 2,110.00 | 2,110.00 | - | 198,272 |
| Sep 15, 2025 | 2,130.00 | 2,140.00 | 2,065.00 | 2,110.00 | 2,110.00 | -0.94% | 425,634 |
| Sep 12, 2025 | 2,110.00 | 2,155.00 | 2,095.00 | 2,130.00 | 2,130.00 | 2.40% | 428,809 |
| Sep 11, 2025 | 2,215.00 | 2,220.00 | 2,080.00 | 2,080.00 | 2,080.00 | -5.02% | 587,778 |
| Sep 10, 2025 | 2,165.00 | 2,200.00 | 2,140.00 | 2,190.00 | 2,190.00 | 1.39% | 689,433 |
| Sep 9, 2025 | 2,110.00 | 2,230.00 | 2,095.00 | 2,160.00 | 2,160.00 | 3.35% | 1,127,036 |
| Sep 8, 2025 | 2,045.00 | 2,110.00 | 2,045.00 | 2,090.00 | 2,090.00 | 2.45% | 575,991 |
| Sep 5, 2025 | 1,967.00 | 2,130.00 | 1,960.00 | 2,040.00 | 2,040.00 | 3.71% | 1,349,017 |
| Sep 4, 2025 | 1,948.00 | 1,988.00 | 1,947.00 | 1,967.00 | 1,967.00 | 1.03% | 252,423 |
| Sep 3, 2025 | 1,978.00 | 1,978.00 | 1,928.00 | 1,947.00 | 1,947.00 | -1.62% | 270,657 |
| Sep 2, 2025 | 1,950.00 | 1,988.00 | 1,920.00 | 1,979.00 | 1,979.00 | 3.07% | 386,434 |
| Sep 1, 2025 | 1,921.00 | 2,045.00 | 1,898.00 | 1,920.00 | 1,920.00 | 1.00% | 740,017 |
| Aug 29, 2025 | 1,952.00 | 1,969.00 | 1,898.00 | 1,901.00 | 1,901.00 | -2.61% | 396,314 |
| Aug 28, 2025 | 1,986.00 | 1,994.00 | 1,943.00 | 1,952.00 | 1,952.00 | -1.11% | 256,575 |
| Aug 27, 2025 | 2,020.00 | 2,025.00 | 1,952.00 | 1,974.00 | 1,974.00 | -2.03% | 355,101 |
| Aug 26, 2025 | 2,020.00 | 2,080.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.25% | 425,006 |
| Aug 25, 2025 | 2,065.00 | 2,065.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.49% | 403,464 |
| Aug 22, 2025 | 2,080.00 | 2,095.00 | 2,015.00 | 2,030.00 | 2,030.00 | -2.64% | 670,584 |
| Aug 21, 2025 | 1,933.00 | 2,180.00 | 1,902.00 | 2,085.00 | 2,085.00 | 9.74% | 3,748,937 |
| Aug 20, 2025 | 1,916.00 | 1,916.00 | 1,861.00 | 1,900.00 | 1,900.00 | -2.06% | 453,319 |
| Aug 19, 2025 | 1,908.00 | 1,984.00 | 1,908.00 | 1,940.00 | 1,940.00 | 0.73% | 411,897 |
| Aug 18, 2025 | 1,985.00 | 2,020.00 | 1,919.00 | 1,926.00 | 1,926.00 | -1.18% | 542,966 |
| Aug 14, 2025 | 1,930.00 | 2,035.00 | 1,923.00 | 1,949.00 | 1,949.00 | 1.35% | 689,596 |
| Aug 13, 2025 | 1,975.00 | 1,975.00 | 1,906.00 | 1,923.00 | 1,923.00 | -0.98% | 358,662 |
| Aug 12, 2025 | 1,948.00 | 2,005.00 | 1,923.00 | 1,942.00 | 1,942.00 | -1.82% | 737,992 |
| Aug 11, 2025 | 1,824.00 | 2,070.00 | 1,816.00 | 1,978.00 | 1,978.00 | 8.56% | 3,623,850 |
| Aug 8, 2025 | 1,740.00 | 1,896.00 | 1,740.00 | 1,822.00 | 1,822.00 | 5.14% | 1,913,066 |
| Aug 7, 2025 | 1,689.00 | 1,758.00 | 1,661.00 | 1,733.00 | 1,733.00 | 3.22% | 406,527 |
| Aug 6, 2025 | 1,675.00 | 1,688.00 | 1,650.00 | 1,679.00 | 1,679.00 | 0.24% | 145,195 |
| Aug 5, 2025 | 1,645.00 | 1,686.00 | 1,645.00 | 1,675.00 | 1,675.00 | 1.82% | 243,516 |
| Aug 4, 2025 | 1,575.00 | 1,651.00 | 1,571.00 | 1,645.00 | 1,645.00 | 4.38% | 239,042 |
| Aug 1, 2025 | 1,642.00 | 1,642.00 | 1,564.00 | 1,576.00 | 1,576.00 | -4.14% | 361,024 |
| Jul 31, 2025 | 1,646.00 | 1,662.00 | 1,601.00 | 1,644.00 | 1,644.00 | -0.06% | 144,127 |
| Jul 30, 2025 | 1,622.00 | 1,667.00 | 1,617.00 | 1,645.00 | 1,645.00 | 1.42% | 226,962 |
| Jul 29, 2025 | 1,601.00 | 1,639.00 | 1,560.00 | 1,622.00 | 1,622.00 | -0.80% | 734,180 |
| Jul 28, 2025 | 1,650.00 | 1,655.00 | 1,633.00 | 1,635.00 | 1,635.00 | -0.49% | 201,059 |
| Jul 25, 2025 | 1,663.00 | 1,675.00 | 1,641.00 | 1,643.00 | 1,643.00 | -1.38% | 360,358 |
| Jul 24, 2025 | 1,687.00 | 1,698.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.54% | 252,273 |
| Jul 23, 2025 | 1,686.00 | 1,698.00 | 1,665.00 | 1,675.00 | 1,675.00 | -0.65% | 393,336 |
| Jul 22, 2025 | 1,685.00 | 1,730.00 | 1,681.00 | 1,686.00 | 1,686.00 | -0.35% | 462,532 |
| Jul 21, 2025 | 1,686.00 | 1,713.00 | 1,680.00 | 1,692.00 | 1,692.00 | 0.42% | 454,394 |
| Jul 18, 2025 | 1,759.00 | 1,779.00 | 1,674.00 | 1,685.00 | 1,685.00 | -5.66% | 1,462,641 |
| Jul 17, 2025 | 1,710.00 | 1,951.00 | 1,685.00 | 1,786.00 | 1,786.00 | 4.44% | 4,505,133 |
| Jul 16, 2025 | 1,700.00 | 1,723.00 | 1,666.00 | 1,710.00 | 1,710.00 | 1.42% | 320,789 |
| Jul 15, 2025 | 1,687.00 | 1,717.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.41% | 222,220 |
| Jul 14, 2025 | 1,705.00 | 1,712.00 | 1,681.00 | 1,693.00 | 1,693.00 | -0.70% | 270,928 |
| Jul 11, 2025 | 1,686.00 | 1,745.00 | 1,686.00 | 1,705.00 | 1,705.00 | 1.25% | 529,666 |