Skip to main content
logo
DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
-80.00 (-2.44%)
At close: Sep 19, 2025

DT&CRO CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,275.003,280.003,200.003,200.003,200.00-2.44%30,285
Sep 18, 20253,270.003,330.003,230.003,280.003,280.00-0.46%40,420
Sep 17, 20253,200.003,355.003,145.003,295.003,295.002.97%100,520
Sep 16, 20253,190.003,230.003,170.003,200.003,200.00-0.62%27,308
Sep 15, 20253,150.003,245.003,150.003,220.003,220.001.10%46,690
Sep 12, 20253,150.003,210.003,105.003,185.003,185.001.43%51,089
Sep 11, 20253,195.003,240.003,100.003,140.003,140.00-1.72%61,867
Sep 10, 20253,115.003,195.003,105.003,195.003,195.002.57%62,532
Sep 9, 20253,195.003,195.003,085.003,115.003,115.00-2.50%52,101
Sep 8, 20253,170.003,300.003,120.003,195.003,195.00-0.16%64,837
Sep 5, 20253,120.003,215.003,080.003,200.003,200.002.56%46,141
Sep 4, 20253,045.003,145.003,010.003,120.003,120.002.46%62,381
Sep 3, 20253,040.003,045.002,970.003,045.003,045.000.16%31,434
Sep 2, 20252,995.003,050.002,950.003,040.003,040.000.50%34,796
Sep 1, 20253,010.003,050.002,980.003,025.003,025.000.33%46,091
Aug 29, 20253,005.003,035.002,940.003,015.003,015.000.33%36,515
Aug 28, 20253,000.003,045.002,940.003,005.003,005.000.17%39,761
Aug 27, 20252,995.003,030.002,930.003,000.003,000.000.33%56,496
Aug 26, 20253,030.003,170.002,955.002,990.002,990.00-0.17%142,902
Aug 25, 20252,935.003,025.002,850.002,995.002,995.003.81%97,094
Aug 22, 20253,170.003,700.002,885.002,885.002,885.00-4.31%1,283,965
Aug 21, 20252,950.003,030.002,920.003,015.003,015.003.61%73,920
Aug 20, 20252,985.002,985.002,880.002,910.002,910.00-2.68%45,044
Aug 19, 20253,070.003,075.002,900.002,990.002,990.00-2.76%95,012
Aug 18, 20253,150.003,160.003,035.003,075.003,075.00-0.81%66,055
Aug 14, 20253,130.003,160.003,100.003,100.003,100.00-0.16%36,468
Aug 13, 20253,100.003,155.003,040.003,105.003,105.000.16%92,166
Aug 12, 20253,095.003,220.003,090.003,100.003,100.000.16%60,715
Aug 11, 20253,160.003,170.003,095.003,095.003,095.00-2.98%66,616
Aug 8, 20253,085.003,220.003,080.003,190.003,190.002.74%82,913
Aug 7, 20253,210.003,235.003,105.003,105.003,105.00-3.42%106,101
Aug 6, 20253,330.003,360.003,045.003,215.003,215.00-3.45%376,239
Aug 5, 20253,365.003,420.003,285.003,330.003,330.00-1.04%92,159
Aug 4, 20253,160.003,380.003,160.003,365.003,365.002.28%107,421
Aug 1, 20253,470.003,470.003,270.003,290.003,290.00-5.32%131,244
Jul 31, 20253,515.003,520.003,425.003,475.003,475.00-1.70%96,887
Jul 30, 20253,595.003,615.003,515.003,535.003,535.00-1.26%62,281
Jul 29, 20253,620.003,620.003,545.003,580.003,580.00-1.10%61,652
Jul 28, 20253,670.003,710.003,560.003,620.003,620.00-1.36%69,760
Jul 25, 20253,600.003,670.003,575.003,670.003,670.001.94%87,498
Jul 24, 20253,815.003,880.003,480.003,600.003,600.00-6.37%263,313
Jul 23, 20253,890.003,900.003,765.003,845.003,845.00-1.16%64,146
Jul 22, 20253,890.003,975.003,850.003,890.003,890.00-0.26%57,000
Jul 21, 20253,970.003,970.003,815.003,900.003,900.00-1.76%74,264
Jul 18, 20253,975.003,980.003,895.003,970.003,970.00-0.25%47,869
Jul 17, 20253,880.003,980.003,840.003,980.003,980.002.18%56,803
Jul 16, 20253,945.003,945.003,840.003,895.003,895.00-0.89%27,733
Jul 15, 20253,925.003,945.003,870.003,930.003,930.000.13%33,639
Jul 14, 20253,900.003,980.003,890.003,925.003,925.000.64%42,907
Jul 11, 20253,915.003,955.003,895.003,900.003,900.00-0.38%45,626