DRTECH Corporation (KOSDAQ:214680)
South Korea · Delayed Price · Currency is KRW 1,328.00
-11.00 (-0.82%)
Jun 5, 2026, 3:30 PM KST
DRTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,330.00 | 1,400.00 | 1,275.00 | 1,328.00 | 1,328.00 | -0.82% | 349,632 |
| Jun 4, 2026 | 1,330.00 | 1,392.00 | 1,311.00 | 1,339.00 | 1,339.00 | 0.60% | 239,015 |
| Jun 2, 2026 | 1,354.00 | 1,354.00 | 1,235.00 | 1,331.00 | 1,331.00 | -2.49% | 520,742 |
| Jun 1, 2026 | 1,419.00 | 1,433.00 | 1,343.00 | 1,365.00 | 1,365.00 | -3.81% | 538,956 |
| May 29, 2026 | 1,472.00 | 1,478.00 | 1,404.00 | 1,419.00 | 1,419.00 | -3.60% | 500,863 |
| May 28, 2026 | 1,555.00 | 1,555.00 | 1,427.00 | 1,472.00 | 1,472.00 | -5.34% | 597,251 |
| May 27, 2026 | 1,610.00 | 1,610.00 | 1,538.00 | 1,555.00 | 1,555.00 | -2.45% | 450,367 |
| May 26, 2026 | 1,679.00 | 1,679.00 | 1,591.00 | 1,594.00 | 1,594.00 | -2.63% | 330,638 |
| May 22, 2026 | 1,587.00 | 1,659.00 | 1,587.00 | 1,637.00 | 1,637.00 | 2.89% | 154,006 |
| May 21, 2026 | 1,606.00 | 1,680.00 | 1,581.00 | 1,591.00 | 1,591.00 | -1.18% | 269,035 |
| May 20, 2026 | 1,603.00 | 1,656.00 | 1,575.00 | 1,610.00 | 1,610.00 | 0.50% | 328,636 |
| May 19, 2026 | 1,618.00 | 1,675.00 | 1,585.00 | 1,602.00 | 1,602.00 | -0.80% | 219,183 |
| May 18, 2026 | 1,620.00 | 1,643.00 | 1,577.00 | 1,615.00 | 1,615.00 | -1.22% | 261,876 |
| May 15, 2026 | 1,678.00 | 1,699.00 | 1,610.00 | 1,635.00 | 1,635.00 | -2.62% | 424,459 |
| May 14, 2026 | 1,679.00 | 1,700.00 | 1,615.00 | 1,679.00 | 1,679.00 | -0.83% | 421,165 |
| May 13, 2026 | 1,690.00 | 1,719.00 | 1,664.00 | 1,693.00 | 1,693.00 | 0.77% | 241,502 |
| May 12, 2026 | 1,780.00 | 1,780.00 | 1,671.00 | 1,680.00 | 1,680.00 | -4.00% | 462,074 |
| May 11, 2026 | 1,773.00 | 1,823.00 | 1,731.00 | 1,750.00 | 1,750.00 | -1.24% | 362,900 |
| May 8, 2026 | 1,793.00 | 1,850.00 | 1,754.00 | 1,772.00 | 1,772.00 | -1.17% | 240,969 |
| May 7, 2026 | 1,826.00 | 1,831.00 | 1,780.00 | 1,793.00 | 1,793.00 | -2.02% | 312,207 |
| May 6, 2026 | 1,846.00 | 1,876.00 | 1,750.00 | 1,830.00 | 1,830.00 | -0.87% | 489,030 |
| May 4, 2026 | 1,900.00 | 1,930.00 | 1,843.00 | 1,846.00 | 1,846.00 | -2.84% | 609,916 |
| Apr 30, 2026 | 1,902.00 | 1,930.00 | 1,854.00 | 1,900.00 | 1,900.00 | -0.16% | 352,411 |
| Apr 29, 2026 | 1,842.00 | 1,941.00 | 1,840.00 | 1,903.00 | 1,903.00 | 3.31% | 550,203 |
| Apr 28, 2026 | 1,799.00 | 1,867.00 | 1,799.00 | 1,842.00 | 1,842.00 | 1.94% | 354,414 |
| Apr 27, 2026 | 1,868.00 | 1,868.00 | 1,790.00 | 1,807.00 | 1,807.00 | -0.28% | 371,302 |
| Apr 24, 2026 | 1,829.00 | 1,878.00 | 1,798.00 | 1,812.00 | 1,812.00 | -0.88% | 247,375 |
| Apr 23, 2026 | 1,872.00 | 1,879.00 | 1,799.00 | 1,828.00 | 1,828.00 | 0.88% | 295,564 |
| Apr 22, 2026 | 1,840.00 | 1,853.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.20% | 248,550 |
| Apr 21, 2026 | 1,902.00 | 1,941.00 | 1,826.00 | 1,834.00 | 1,834.00 | -3.58% | 517,794 |
| Apr 20, 2026 | 1,893.00 | 1,939.00 | 1,864.00 | 1,902.00 | 1,902.00 | 0.63% | 525,323 |
| Apr 17, 2026 | 1,750.00 | 1,932.00 | 1,739.00 | 1,890.00 | 1,890.00 | 8.00% | 1,432,869 |
| Apr 16, 2026 | 1,705.00 | 1,765.00 | 1,695.00 | 1,750.00 | 1,750.00 | 3.80% | 411,965 |
| Apr 15, 2026 | 1,685.00 | 1,703.00 | 1,653.00 | 1,686.00 | 1,686.00 | 0.36% | 332,953 |
| Apr 14, 2026 | 1,620.00 | 1,681.00 | 1,616.00 | 1,680.00 | 1,680.00 | 4.28% | 415,776 |
| Apr 13, 2026 | 1,590.00 | 1,639.00 | 1,570.00 | 1,611.00 | 1,611.00 | 0.06% | 313,346 |
| Apr 10, 2026 | 1,616.00 | 1,635.00 | 1,601.00 | 1,610.00 | 1,610.00 | -0.62% | 204,710 |
| Apr 9, 2026 | 1,636.00 | 1,636.00 | 1,592.00 | 1,620.00 | 1,620.00 | 0.62% | 306,562 |
| Apr 8, 2026 | 1,605.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | 1.71% | 224,956 |
| Apr 7, 2026 | 1,639.00 | 1,654.00 | 1,582.00 | 1,583.00 | 1,583.00 | -3.36% | 385,111 |
| Apr 6, 2026 | 1,635.00 | 1,638.00 | 1,588.00 | 1,638.00 | 1,638.00 | 1.11% | 325,632 |
| Apr 3, 2026 | 1,618.00 | 1,659.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.19% | 258,908 |
| Apr 2, 2026 | 1,697.00 | 1,703.00 | 1,600.00 | 1,617.00 | 1,617.00 | -3.81% | 437,159 |
| Apr 1, 2026 | 1,693.00 | 1,707.00 | 1,635.00 | 1,681.00 | 1,681.00 | 2.56% | 464,890 |
| Mar 31, 2026 | 1,688.00 | 1,688.00 | 1,638.00 | 1,639.00 | 1,639.00 | -2.85% | 356,521 |
| Mar 30, 2026 | 1,720.00 | 1,734.00 | 1,684.00 | 1,687.00 | 1,687.00 | -4.15% | 318,433 |
| Mar 27, 2026 | 1,700.00 | 1,782.00 | 1,655.00 | 1,760.00 | 1,760.00 | 3.41% | 335,953 |
| Mar 26, 2026 | 1,730.00 | 1,784.00 | 1,692.00 | 1,702.00 | 1,702.00 | -1.62% | 393,665 |
| Mar 25, 2026 | 1,733.00 | 1,765.00 | 1,711.00 | 1,730.00 | 1,730.00 | 2.00% | 455,816 |
| Mar 24, 2026 | 1,750.00 | 1,768.00 | 1,676.00 | 1,696.00 | 1,696.00 | -0.24% | 394,270 |