DRTECH Corporation (KOSDAQ:214680)
South Korea · Delayed Price · Currency is KRW 1,913.00
-39.00 (-2.00%)
Aug 29, 2025, 12:40 PM KST
DRTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 1,704.00 | 1,718.00 | 1,675.00 | 1,684.00 | 1,684.00 | -1.17% | 349,917 |
| Jul 9, 2025 | 1,698.00 | 1,716.00 | 1,685.00 | 1,704.00 | 1,704.00 | 0.77% | 269,530 |
| Jul 8, 2025 | 1,723.00 | 1,755.00 | 1,691.00 | 1,691.00 | 1,691.00 | -2.65% | 564,683 |
| Jul 7, 2025 | 1,760.00 | 1,762.00 | 1,727.00 | 1,737.00 | 1,737.00 | -1.14% | 190,762 |
| Jul 4, 2025 | 1,775.00 | 1,804.00 | 1,748.00 | 1,757.00 | 1,757.00 | -1.01% | 277,241 |
| Jul 3, 2025 | 1,736.00 | 1,811.00 | 1,730.00 | 1,775.00 | 1,775.00 | 2.60% | 417,538 |
| Jul 2, 2025 | 1,766.00 | 1,788.00 | 1,719.00 | 1,730.00 | 1,730.00 | -2.54% | 449,164 |
| Jul 1, 2025 | 1,751.00 | 1,787.00 | 1,745.00 | 1,775.00 | 1,775.00 | 0.57% | 398,829 |
| Jun 30, 2025 | 1,802.00 | 1,821.00 | 1,762.00 | 1,765.00 | 1,765.00 | -2.00% | 494,012 |
| Jun 27, 2025 | 1,820.00 | 1,823.00 | 1,693.00 | 1,801.00 | 1,801.00 | -1.21% | 662,999 |
| Jun 26, 2025 | 1,852.00 | 1,867.00 | 1,807.00 | 1,823.00 | 1,823.00 | -2.20% | 352,753 |
| Jun 25, 2025 | 1,865.00 | 1,889.00 | 1,852.00 | 1,864.00 | 1,864.00 | -0.32% | 287,529 |
| Jun 24, 2025 | 1,821.00 | 1,889.00 | 1,816.00 | 1,870.00 | 1,870.00 | 2.97% | 462,379 |
| Jun 23, 2025 | 1,860.00 | 1,862.00 | 1,810.00 | 1,816.00 | 1,816.00 | -2.73% | 459,541 |
| Jun 20, 2025 | 1,883.00 | 1,896.00 | 1,864.00 | 1,867.00 | 1,867.00 | -1.01% | 346,561 |
| Jun 19, 2025 | 1,902.00 | 1,910.00 | 1,879.00 | 1,886.00 | 1,886.00 | -0.84% | 328,264 |