DRTECH Corporation (KOSDAQ:214680)
South Korea · Delayed Price · Currency is KRW 3,780.00
-140.00 (-3.57%)
Sep 21, 2026, 3:30 PM KST
DRTECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3,960.00 | 3,960.00 | 3,730.00 | 3,780.00 | 3,780.00 | -3.57% | 79,790 |
| Sep 18, 2026 | 3,990.00 | 4,100.00 | 3,900.00 | 3,920.00 | 3,920.00 | 0.13% | 50,869 |
| Sep 17, 2026 | 3,965.00 | 4,030.00 | 3,735.00 | 3,915.00 | 3,915.00 | -2.00% | 62,968 |
| Sep 16, 2026 | 4,090.00 | 4,090.00 | 3,940.00 | 3,995.00 | 3,995.00 | -1.84% | 56,465 |
| Sep 15, 2026 | 4,090.00 | 4,190.00 | 3,995.00 | 4,070.00 | 4,070.00 | -0.37% | 80,461 |
| Sep 14, 2026 | 4,220.00 | 4,445.00 | 4,035.00 | 4,085.00 | 4,085.00 | -6.52% | 133,711 |
| Sep 11, 2026 | 5,070.00 | 5,340.00 | 4,320.00 | 4,370.00 | 4,370.00 | -13.29% | 598,669 |
| Sep 10, 2026 | 5,800.00 | 6,240.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5.00% | 2,902,127 |
| Aug 19, 2026 | 5,300.00 | 5,650.00 | 4,750.00 | 4,800.00 | 4,800.00 | -10.28% | 235,663 |
| Aug 18, 2026 | 5,775.00 | 5,795.00 | 5,030.00 | 5,350.00 | 5,350.00 | -7.36% | 188,281 |
| Aug 14, 2026 | 5,510.00 | 6,790.00 | 5,325.00 | 5,775.00 | 5,775.00 | 10.53% | 1,731,200 |
| Aug 13, 2026 | 4,020.00 | 5,225.00 | 3,955.00 | 5,225.00 | 5,225.00 | 29.98% | 233,669 |
| Aug 12, 2026 | 4,155.00 | 4,180.00 | 3,990.00 | 4,020.00 | 4,020.00 | -3.25% | 24,395 |
| Aug 11, 2026 | 4,145.00 | 4,400.00 | 4,030.00 | 4,155.00 | 4,155.00 | 1.09% | 50,204 |
| Aug 10, 2026 | 3,950.00 | 4,150.00 | 3,840.00 | 4,110.00 | 4,110.00 | 4.05% | 99,071 |
| Aug 7, 2026 | 4,145.00 | 4,145.00 | 3,875.00 | 3,950.00 | 3,950.00 | -2.47% | 33,108 |
| Aug 6, 2026 | 4,125.00 | 4,165.00 | 3,970.00 | 4,050.00 | 4,050.00 | -2.64% | 19,538 |
| Aug 5, 2026 | 4,120.00 | 4,280.00 | 4,075.00 | 4,160.00 | 4,160.00 | 0.97% | 18,617 |
| Aug 4, 2026 | 4,145.00 | 4,175.00 | 3,820.00 | 4,120.00 | 4,120.00 | 2.23% | 15,867 |
| Aug 3, 2026 | 3,910.00 | 4,145.00 | 3,815.00 | 4,030.00 | 4,030.00 | 5.64% | 24,907 |
| Jul 31, 2026 | 3,735.00 | 3,970.00 | 3,735.00 | 3,815.00 | 3,815.00 | 2.14% | 43,242 |
| Jul 30, 2026 | 3,600.00 | 3,940.00 | 3,600.00 | 3,735.00 | 3,735.00 | 3.75% | 34,518 |
| Jul 29, 2026 | 4,200.00 | 4,300.00 | 3,405.00 | 3,600.00 | 3,600.00 | -13.88% | 136,887 |
| Jul 28, 2026 | 4,230.00 | 4,400.00 | 4,100.00 | 4,180.00 | 4,180.00 | -5.00% | 43,767 |
| Jul 27, 2026 | 4,510.00 | 4,670.00 | 4,400.00 | 4,400.00 | 4,400.00 | -3.30% | 21,318 |
| Jul 24, 2026 | 4,785.00 | 4,830.00 | 4,515.00 | 4,550.00 | 4,550.00 | -4.81% | 17,669 |
| Jul 23, 2026 | 4,650.00 | 4,800.00 | 4,635.00 | 4,780.00 | 4,780.00 | 2.80% | 18,696 |
| Jul 22, 2026 | 4,810.00 | 4,925.00 | 4,550.00 | 4,650.00 | 4,650.00 | -3.33% | 31,189 |
| Jul 21, 2026 | 4,690.00 | 4,885.00 | 4,455.00 | 4,810.00 | 4,810.00 | 3.55% | 39,805 |
| Jul 20, 2026 | 4,885.00 | 4,885.00 | 4,535.00 | 4,645.00 | 4,645.00 | -4.91% | 20,585 |
| Jul 16, 2026 | 4,750.00 | 4,990.00 | 4,675.00 | 4,885.00 | 4,885.00 | 2.84% | 23,952 |
| Jul 15, 2026 | 4,445.00 | 4,835.00 | 4,330.00 | 4,750.00 | 4,750.00 | 6.86% | 18,848 |
| Jul 14, 2026 | 4,485.00 | 4,565.00 | 4,250.00 | 4,445.00 | 4,445.00 | -0.89% | 65,053 |
| Jul 13, 2026 | 4,830.00 | 4,885.00 | 4,400.00 | 4,485.00 | 4,485.00 | -6.47% | 43,818 |
| Jul 10, 2026 | 4,635.00 | 4,840.00 | 4,625.00 | 4,795.00 | 4,795.00 | 3.45% | 33,853 |
| Jul 9, 2026 | 5,475.00 | 5,475.00 | 4,625.00 | 4,635.00 | 4,635.00 | -15.34% | 58,852 |
| Jul 8, 2026 | 5,735.00 | 5,735.00 | 5,105.00 | 5,475.00 | 5,475.00 | -4.87% | 46,435 |
| Jul 7, 2026 | 5,665.00 | 5,970.00 | 5,550.00 | 5,755.00 | 5,755.00 | -0.69% | 54,319 |
| Jul 6, 2026 | 5,315.00 | 5,845.00 | 5,100.00 | 5,795.00 | 5,795.00 | 8.12% | 54,825 |
| Jul 3, 2026 | 5,165.00 | 5,375.00 | 4,850.00 | 5,360.00 | 5,360.00 | 3.68% | 36,220 |
| Jul 2, 2026 | 5,305.00 | 5,440.00 | 5,000.00 | 5,170.00 | 5,170.00 | -2.64% | 56,276 |
| Jul 1, 2026 | 5,150.00 | 5,315.00 | 4,930.00 | 5,310.00 | 5,310.00 | 3.51% | 61,560 |
| Jun 30, 2026 | 4,880.00 | 5,130.00 | 4,615.00 | 5,130.00 | 5,130.00 | 5.12% | 68,147 |
| Jun 29, 2026 | 4,320.00 | 4,945.00 | 4,320.00 | 4,880.00 | 4,880.00 | 7.61% | 93,821 |
| Jun 26, 2026 | 4,980.00 | 4,980.00 | 4,360.00 | 4,535.00 | 4,535.00 | -7.26% | 85,192 |
| Jun 25, 2026 | 4,900.00 | 5,350.00 | 4,600.00 | 4,890.00 | 4,890.00 | -0.20% | 108,712 |
| Jun 24, 2026 | 5,650.00 | 5,885.00 | 4,300.00 | 4,900.00 | 4,900.00 | -14.04% | 395,030 |
| Jun 23, 2026 | 5,960.00 | 6,000.00 | 5,660.00 | 5,700.00 | 5,700.00 | -3.47% | 54,654 |
| Jun 22, 2026 | 6,095.00 | 6,095.00 | 5,750.00 | 5,905.00 | 5,905.00 | -3.20% | 60,689 |
| Jun 19, 2026 | 6,260.00 | 6,320.00 | 5,885.00 | 6,100.00 | 6,100.00 | -2.40% | 76,493 |