Skip to main content
logo
DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,020.00
-5.00 (-0.17%)
Last updated: Nov 19, 2025, 10:14 AM KST

DT&CRO CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,050.003,370.003,050.003,330.003,330.008.47%229,323
Nov 19, 20253,025.003,100.002,950.003,070.003,070.001.49%60,063
Nov 18, 20253,045.003,125.003,010.003,025.003,025.00-0.66%90,571
Nov 17, 20253,000.003,080.002,940.003,045.003,045.001.50%50,853
Nov 14, 20252,970.003,030.002,965.003,000.003,000.00-0.17%33,301
Nov 13, 20253,000.003,095.002,970.003,005.003,005.000.33%66,327
Nov 12, 20252,800.003,100.002,800.002,995.002,995.006.21%202,301
Nov 11, 20252,820.002,870.002,760.002,820.002,820.00-25,063
Nov 10, 20252,730.002,820.002,715.002,820.002,820.004.06%35,914
Nov 7, 20252,765.002,765.002,680.002,710.002,710.00-1.99%26,366
Nov 6, 20252,810.002,825.002,740.002,765.002,765.00-0.54%42,511
Nov 5, 20252,860.002,860.002,700.002,780.002,780.00-1.42%67,761
Nov 4, 20252,650.002,820.002,600.002,820.002,820.005.42%76,090
Nov 3, 20252,855.002,855.002,660.002,675.002,675.00-6.30%218,907
Oct 31, 20252,860.002,885.002,830.002,855.002,855.00-0.17%55,258
Oct 30, 20252,925.002,955.002,845.002,860.002,860.00-2.72%74,917
Oct 29, 20252,910.003,020.002,900.002,940.002,940.00-34,089
Oct 28, 20252,895.002,950.002,885.002,940.002,940.000.34%26,484
Oct 27, 20252,950.002,980.002,900.002,930.002,930.000.86%51,213
Oct 24, 20252,955.003,010.002,855.002,905.002,905.00-1.53%46,038
Oct 23, 20253,030.003,050.002,950.002,950.002,950.00-2.64%30,763
Oct 22, 20253,010.003,030.002,975.003,030.003,030.000.66%24,977
Oct 21, 20252,915.003,040.002,915.003,010.003,010.003.26%38,559
Oct 20, 20252,900.002,975.002,870.002,915.002,915.000.52%51,329
Oct 17, 20252,915.002,920.002,850.002,900.002,900.00-0.51%54,968
Oct 16, 20252,940.002,965.002,890.002,915.002,915.00-0.34%50,787
Oct 15, 20252,955.002,955.002,865.002,925.002,925.00-1.35%94,410
Oct 14, 20252,905.003,015.002,900.002,965.002,965.001.19%79,835
Oct 13, 20252,990.002,990.002,910.002,930.002,930.00-1.18%43,770
Oct 10, 20253,000.003,040.002,950.002,965.002,965.00-2.47%29,634
Oct 2, 20253,060.003,120.003,005.003,040.003,040.00-0.65%24,389
Oct 1, 20253,060.003,100.003,000.003,060.003,060.00-11,959
Sep 30, 20253,050.003,090.003,015.003,060.003,060.000.33%19,339
Sep 29, 20253,040.003,070.003,005.003,050.003,050.000.33%28,165
Sep 26, 20253,100.003,100.002,960.003,040.003,040.00-1.94%49,645
Sep 25, 20253,100.003,115.003,045.003,100.003,100.00-20,549
Sep 24, 20253,185.003,185.003,045.003,100.003,100.00-2.67%52,149
Sep 23, 20253,215.003,225.003,110.003,185.003,185.00-0.93%40,971
Sep 22, 20253,200.003,220.003,150.003,215.003,215.000.47%42,995
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