DRTECH Corporation (KOSDAQ:214680)
South Korea · Delayed Price · Currency is KRW 976.00
+69.00 (7.61%)
Jun 29, 2026, 3:30 PM KST
DRTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,245.00 | 1,351.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.21% | 238,059 |
| Jun 8, 2026 | 1,266.00 | 1,273.00 | 1,210.00 | 1,240.00 | 1,240.00 | -6.63% | 478,381 |
| 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 |