DRTECH Corporation (KOSDAQ:214680)
South Korea · Delayed Price · Currency is KRW 960.00
-110.00 (-10.28%)
Aug 21, 2026, 7:53 AM KST
DRTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 960.00 | 1,130.00 | 950.00 | 960.00 | - | - | 1,178,319 |
| Aug 19, 2026 | 1,060.00 | 1,130.00 | 950.00 | 960.00 | 960.00 | -10.28% | 1,178,319 |
| Aug 18, 2026 | 1,155.00 | 1,159.00 | 1,006.00 | 1,070.00 | 1,070.00 | -7.36% | 941,406 |
| Aug 14, 2026 | 1,102.00 | 1,358.00 | 1,065.00 | 1,155.00 | 1,155.00 | 10.53% | 8,656,004 |
| Aug 13, 2026 | 804.00 | 1,045.00 | 791.00 | 1,045.00 | 1,045.00 | 29.98% | 1,168,345 |
| Aug 12, 2026 | 831.00 | 836.00 | 798.00 | 804.00 | 804.00 | -3.25% | 119,570 |
| Aug 11, 2026 | 829.00 | 880.00 | 806.00 | 831.00 | 831.00 | 1.09% | 250,809 |
| Aug 10, 2026 | 790.00 | 830.00 | 768.00 | 822.00 | 822.00 | 4.05% | 495,358 |
| Aug 7, 2026 | 829.00 | 829.00 | 775.00 | 790.00 | 790.00 | -2.47% | 165,542 |
| Aug 6, 2026 | 825.00 | 833.00 | 794.00 | 810.00 | 810.00 | -2.64% | 97,692 |
| Aug 5, 2026 | 824.00 | 856.00 | 815.00 | 832.00 | 832.00 | 0.97% | 91,084 |
| Aug 4, 2026 | 829.00 | 835.00 | 764.00 | 824.00 | 824.00 | 2.23% | 79,337 |
| Aug 3, 2026 | 782.00 | 829.00 | 763.00 | 806.00 | 806.00 | 5.64% | 124,506 |
| Jul 31, 2026 | 747.00 | 794.00 | 747.00 | 763.00 | 763.00 | 2.14% | 216,210 |
| Jul 30, 2026 | 720.00 | 788.00 | 720.00 | 747.00 | 747.00 | 3.75% | 172,593 |
| Jul 29, 2026 | 840.00 | 860.00 | 681.00 | 720.00 | 720.00 | -13.88% | 684,307 |
| Jul 28, 2026 | 846.00 | 880.00 | 820.00 | 836.00 | 836.00 | -5.00% | 218,831 |
| Jul 27, 2026 | 902.00 | 934.00 | 880.00 | 880.00 | 880.00 | -3.30% | 104,453 |
| Jul 24, 2026 | 957.00 | 966.00 | 903.00 | 910.00 | 910.00 | -4.81% | 88,335 |
| Jul 23, 2026 | 930.00 | 960.00 | 927.00 | 956.00 | 956.00 | 2.80% | 93,483 |
| Jul 22, 2026 | 962.00 | 985.00 | 910.00 | 930.00 | 930.00 | -3.33% | 155,949 |
| Jul 21, 2026 | 938.00 | 977.00 | 891.00 | 962.00 | 962.00 | 3.55% | 199,028 |
| Jul 20, 2026 | 977.00 | 977.00 | 907.00 | 929.00 | 929.00 | -4.91% | 102,925 |
| Jul 16, 2026 | 950.00 | 998.00 | 935.00 | 977.00 | 977.00 | 2.84% | 119,753 |
| Jul 15, 2026 | 889.00 | 967.00 | 866.00 | 950.00 | 950.00 | 6.86% | 94,237 |
| Jul 14, 2026 | 897.00 | 913.00 | 850.00 | 889.00 | 889.00 | -0.89% | 309,960 |
| Jul 13, 2026 | 966.00 | 977.00 | 880.00 | 897.00 | 897.00 | -6.47% | 216,050 |
| Jul 10, 2026 | 927.00 | 968.00 | 925.00 | 959.00 | 959.00 | 3.45% | 169,267 |
| Jul 9, 2026 | 1,095.00 | 1,095.00 | 925.00 | 927.00 | 927.00 | -15.34% | 294,260 |
| Jul 8, 2026 | 1,147.00 | 1,147.00 | 1,021.00 | 1,095.00 | 1,095.00 | -4.87% | 232,179 |
| Jul 7, 2026 | 1,133.00 | 1,194.00 | 1,110.00 | 1,151.00 | 1,151.00 | -0.69% | 271,593 |
| Jul 6, 2026 | 1,063.00 | 1,169.00 | 1,020.00 | 1,159.00 | 1,159.00 | 8.12% | 271,061 |
| Jul 3, 2026 | 1,033.00 | 1,075.00 | 970.00 | 1,072.00 | 1,072.00 | 3.68% | 180,939 |
| Jul 2, 2026 | 1,061.00 | 1,088.00 | 1,000.00 | 1,034.00 | 1,034.00 | -2.64% | 281,365 |
| Jul 1, 2026 | 1,030.00 | 1,063.00 | 986.00 | 1,062.00 | 1,062.00 | 3.51% | 307,786 |
| Jun 30, 2026 | 976.00 | 1,026.00 | 923.00 | 1,026.00 | 1,026.00 | 5.12% | 340,638 |
| Jun 29, 2026 | 864.00 | 989.00 | 864.00 | 976.00 | 976.00 | 7.61% | 469,093 |
| Jun 26, 2026 | 996.00 | 996.00 | 872.00 | 907.00 | 907.00 | -7.26% | 425,963 |
| Jun 25, 2026 | 980.00 | 1,070.00 | 920.00 | 978.00 | 978.00 | -0.20% | 543,327 |
| Jun 24, 2026 | 1,130.00 | 1,177.00 | 860.00 | 980.00 | 980.00 | -14.04% | 1,970,055 |
| Jun 23, 2026 | 1,192.00 | 1,200.00 | 1,132.00 | 1,140.00 | 1,140.00 | -3.47% | 271,946 |
| Jun 22, 2026 | 1,219.00 | 1,219.00 | 1,150.00 | 1,181.00 | 1,181.00 | -3.20% | 303,447 |
| Jun 19, 2026 | 1,252.00 | 1,264.00 | 1,177.00 | 1,220.00 | 1,220.00 | -2.40% | 381,937 |
| Jun 18, 2026 | 1,282.00 | 1,306.00 | 1,246.00 | 1,250.00 | 1,250.00 | -3.33% | 162,277 |
| Jun 17, 2026 | 1,281.00 | 1,320.00 | 1,250.00 | 1,293.00 | 1,293.00 | 0.94% | 150,831 |
| Jun 16, 2026 | 1,330.00 | 1,360.00 | 1,270.00 | 1,281.00 | 1,281.00 | -1.91% | 236,083 |
| Jun 15, 2026 | 1,273.00 | 1,335.00 | 1,273.00 | 1,306.00 | 1,306.00 | 2.59% | 185,301 |
| Jun 12, 2026 | 1,312.00 | 1,357.00 | 1,260.00 | 1,273.00 | 1,273.00 | -2.82% | 272,628 |
| Jun 11, 2026 | 1,340.00 | 1,367.00 | 1,262.00 | 1,310.00 | 1,310.00 | - | 188,593 |
| Jun 10, 2026 | 1,255.00 | 1,320.00 | 1,255.00 | 1,310.00 | 1,310.00 | 4.38% | 246,747 |