Skip to main content
logo
DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,360.00
+105.00 (3.23%)
At close: Apr 2, 2026

DT&CRO CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,410.003,440.003,275.003,355.003,355.00-0.15%112,892
Apr 2, 20263,225.003,410.003,150.003,360.003,360.003.23%237,139
Apr 1, 20263,295.003,335.003,030.003,255.003,255.00-1.21%344,575
Mar 31, 20263,300.003,485.003,230.003,295.003,295.00-1.35%481,741
Mar 30, 20263,280.004,115.003,160.003,340.003,340.001.52%2,989,901
Mar 27, 20263,075.003,405.003,050.003,290.003,290.006.13%278,930
Mar 26, 20263,100.003,150.003,040.003,100.003,100.00-61,017
Mar 25, 20262,985.003,110.002,960.003,100.003,100.002.99%102,888
Mar 24, 20263,005.003,155.002,970.003,010.003,010.00-0.50%96,721
Mar 23, 20262,880.003,050.002,815.003,025.003,025.006.14%129,249
Mar 20, 20262,840.002,870.002,715.002,850.002,850.001.79%40,041
Mar 19, 20262,885.002,885.002,770.002,800.002,800.00-2.95%53,309
Mar 18, 20262,885.002,950.002,825.002,885.002,885.00-38,555
Mar 17, 20262,965.003,000.002,875.002,885.002,885.00-2.70%48,623
Mar 16, 20263,130.003,170.002,930.002,965.002,965.00-4.05%85,130
Mar 13, 20263,120.003,190.003,015.003,090.003,090.00-0.96%96,261
Mar 12, 20263,125.003,200.003,060.003,120.003,120.00-0.32%95,268
Mar 11, 20262,915.003,275.002,810.003,130.003,130.009.44%266,293
Mar 10, 20262,940.002,940.002,725.002,860.002,860.00-0.17%87,528
Mar 9, 20262,710.002,875.002,705.002,865.002,865.001.24%115,104
Mar 6, 20262,760.002,840.002,655.002,830.002,830.002.72%59,169
Mar 5, 20262,700.002,900.002,700.002,755.002,755.002.80%51,407
Mar 4, 20262,840.002,870.002,600.002,680.002,680.00-5.63%205,092
Mar 3, 20262,820.003,095.002,730.002,840.002,840.00-0.87%88,513
Feb 27, 20263,130.003,220.002,820.002,865.002,865.00-9.19%218,590
Feb 26, 20263,240.003,295.003,080.003,155.003,155.00-2.62%139,695
Feb 25, 20263,290.003,412.003,190.003,240.003,240.000.31%209,264
Feb 24, 20263,155.003,365.003,040.003,230.003,230.004.19%315,811
Feb 23, 20262,830.003,175.002,830.003,100.003,100.009.54%544,095
Feb 20, 20262,800.002,885.002,740.002,830.002,830.001.07%99,402
Feb 19, 20262,760.002,850.002,600.002,800.002,800.001.45%131,803
Feb 13, 20262,820.002,820.002,685.002,760.002,760.00-2.13%88,555
Feb 12, 20262,765.002,830.002,670.002,820.002,820.001.26%108,519
Feb 11, 20262,760.002,840.002,740.002,785.002,785.000.91%67,994
Feb 10, 20262,690.002,780.002,620.002,760.002,760.002.60%86,103
Feb 9, 20262,865.002,865.002,650.002,690.002,690.002.09%109,429
Feb 6, 20262,725.002,725.002,540.002,635.002,635.00-4.36%145,589
Feb 5, 20262,595.002,940.002,580.002,755.002,755.008.25%727,298
Feb 4, 20262,480.002,585.002,465.002,545.002,545.002.62%78,505
Feb 3, 20262,425.002,570.002,410.002,480.002,480.002.27%115,622
Feb 2, 20262,430.002,570.002,360.002,425.002,425.00-0.21%184,587
Jan 30, 20262,490.002,540.002,395.002,430.002,430.00-2.41%105,125
Jan 29, 20262,550.002,680.002,435.002,490.002,490.00-3.11%229,784
Jan 28, 20262,495.002,595.002,450.002,570.002,570.003.01%97,358
Jan 27, 20262,470.002,615.002,430.002,495.002,495.000.20%96,077
Jan 26, 20262,330.002,600.002,330.002,490.002,490.005.96%193,990
Jan 23, 20262,305.002,380.002,255.002,350.002,350.001.29%79,546
Jan 22, 20262,380.002,380.002,280.002,320.002,320.00-0.85%55,169
Jan 21, 20262,475.002,475.002,270.002,340.002,340.00-5.45%118,250
Jan 20, 20262,510.002,510.002,390.002,475.002,475.00-1.39%60,064