Skip to main content
logo
DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,100.00
+5.00 (0.16%)
At close: Aug 12, 2025, 3:30 PM KST

DT&CRO CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20253,130.003,160.003,100.003,100.00--0.16%36,468
Aug 13, 20253,100.003,155.003,040.003,105.00-0.16%92,166
Aug 12, 20253,095.003,220.003,090.003,100.00-0.16%60,715
Aug 11, 20253,160.003,170.003,095.003,095.00--2.98%66,616
Aug 8, 20253,085.003,220.003,080.003,190.00-2.74%82,913
Aug 7, 20253,210.003,235.003,105.003,105.00--3.42%106,101
Aug 6, 20253,330.003,360.003,045.003,215.00--3.45%376,239
Aug 5, 20253,365.003,420.003,285.003,330.00--1.04%92,159
Aug 4, 20253,160.003,380.003,160.003,365.00-2.28%107,421
Aug 1, 20253,470.003,470.003,270.003,290.00--5.32%131,244
Jul 31, 20253,515.003,520.003,425.003,475.00--1.70%96,887
Jul 30, 20253,595.003,615.003,515.003,535.00--1.26%62,281
Jul 29, 20253,620.003,620.003,545.003,580.00--1.10%61,652
Jul 28, 20253,670.003,710.003,560.003,620.00--1.36%69,760
Jul 25, 20253,600.003,670.003,575.003,670.00-1.94%87,498
Jul 24, 20253,815.003,880.003,480.003,600.00--6.37%263,313
Jul 23, 20253,890.003,900.003,765.003,845.00--1.16%64,146
Jul 22, 20253,890.003,975.003,850.003,890.00--0.26%57,000
Jul 21, 20253,970.003,970.003,815.003,900.00--1.76%74,264
Jul 18, 20253,975.003,980.003,895.003,970.00--0.25%47,869
Jul 17, 20253,880.003,980.003,840.003,980.00-2.18%56,803
Jul 16, 20253,945.003,945.003,840.003,895.00--0.89%27,733
Jul 15, 20253,925.003,945.003,870.003,930.00-0.13%33,639
Jul 14, 20253,900.003,980.003,890.003,925.00-0.64%42,907
Jul 11, 20253,915.003,955.003,895.003,900.00--0.38%45,626
Jul 10, 20253,990.004,005.003,915.003,915.00--1.88%64,128
Jul 9, 20254,010.004,010.003,860.003,990.00--0.50%44,033
Jul 8, 20253,860.004,050.003,810.004,010.00-3.89%110,102
Jul 7, 20253,930.003,960.003,820.003,860.00--1.78%64,876
Jul 4, 20253,985.004,000.003,885.003,930.00--1.38%67,087
Jul 3, 20253,920.003,985.003,905.003,985.00-1.40%79,681
Jul 2, 20253,920.003,935.003,830.003,930.00-0.26%53,633
Jul 1, 20253,910.003,975.003,835.003,920.00-0.26%65,872
Jun 30, 20253,925.003,925.003,820.003,910.00--0.38%56,260
Jun 27, 20253,905.003,950.003,790.003,925.00--0.63%109,333
Jun 26, 20253,965.003,965.003,810.003,950.00--0.13%87,711
Jun 25, 20254,030.004,080.003,950.003,955.00--1.74%111,293
Jun 24, 20254,025.004,130.003,985.004,025.00-0.75%163,876
Jun 23, 20253,955.004,040.003,830.003,995.00-0.13%110,236
Jun 20, 20253,825.004,020.003,675.003,990.00-4.18%185,735
Jun 19, 20254,000.004,000.003,785.003,830.00--4.13%263,005
Jun 18, 20253,995.004,130.003,935.003,995.00--117,864
Jun 17, 20254,085.004,085.003,895.003,995.00--1.36%223,614
Jun 16, 20254,080.004,160.004,010.004,050.00--0.61%128,421
Jun 13, 20254,230.004,265.004,050.004,075.00--4.45%229,540
Jun 12, 20254,270.004,380.004,225.004,265.00--0.81%183,680
Jun 11, 20254,485.004,500.004,250.004,300.00--4.02%310,474
Jun 10, 20254,745.004,760.004,445.004,480.00--5.58%397,706
Jun 9, 20254,710.004,770.004,625.004,745.00-0.74%242,853
Jun 5, 20254,735.004,780.004,560.004,710.00--0.63%640,624