Skip to main content
logo
DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,490.00
-80.00 (-3.11%)
At close: Jan 29, 2026

DT&CRO CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20262,360.002,530.002,355.002,510.002,510.006.36%98,327
Jan 16, 20262,370.002,400.002,320.002,360.002,360.00-0.42%77,474
Jan 15, 20262,335.002,380.002,290.002,370.002,370.001.28%50,001
Jan 14, 20262,320.002,395.002,250.002,340.002,340.00-0.43%94,002
Jan 13, 20262,405.002,405.002,300.002,350.002,350.00-1.47%58,734
Jan 12, 20262,400.002,440.002,360.002,385.002,385.00-0.63%35,611
Jan 9, 20262,380.002,440.002,300.002,400.002,400.002.13%54,583
Jan 8, 20262,450.002,465.002,335.002,350.002,350.00-4.28%98,917
Jan 7, 20262,530.002,530.002,395.002,455.002,455.00-2.96%110,803
Jan 6, 20262,535.002,560.002,430.002,530.002,530.00-1.17%127,706
Jan 5, 20262,525.002,570.002,520.002,560.002,560.001.59%74,133
Jan 2, 20262,610.002,610.002,480.002,520.002,520.00-2.70%114,911
Dec 30, 20252,700.002,700.002,510.002,590.002,590.00-4.07%88,363
Dec 29, 20252,615.002,750.002,550.002,700.002,700.001.89%88,673
Dec 26, 20252,650.002,740.002,570.002,650.002,650.003.52%188,497
Dec 24, 20252,500.002,650.002,390.002,560.002,560.004.70%116,459
Dec 23, 20252,620.002,620.002,375.002,445.002,445.00-6.68%350,542
Dec 22, 20253,290.003,305.002,535.002,620.002,620.00-20.24%780,327
Dec 19, 20253,270.003,290.003,200.003,285.003,285.000.46%25,390
Dec 18, 20253,285.003,380.003,100.003,270.003,270.00-0.61%28,701
Dec 17, 20253,430.003,480.003,285.003,290.003,290.00-4.08%71,161
Dec 16, 20253,500.003,575.003,360.003,430.003,430.00-1.72%40,528
Dec 15, 20253,395.003,490.003,335.003,490.003,490.001.75%43,344
Dec 12, 20253,410.003,440.003,330.003,430.003,430.00-0.29%61,362
Dec 11, 20253,490.003,575.003,320.003,440.003,440.00-1.43%122,171
Dec 10, 20253,510.003,520.003,405.003,490.003,490.00-0.57%93,052
Dec 9, 20253,540.003,565.003,440.003,510.003,510.00-2.23%113,546
Dec 8, 20253,750.003,750.003,585.003,590.003,590.00-2.97%98,539
Dec 5, 20253,595.003,750.003,545.003,700.003,700.002.21%101,993
Dec 4, 20253,610.003,745.003,530.003,620.003,620.000.28%118,225
Dec 3, 20253,580.003,630.003,500.003,610.003,610.00-0.28%53,654
Dec 2, 20253,485.003,625.003,380.003,620.003,620.005.08%83,792
Dec 1, 20253,610.003,610.003,435.003,445.003,445.00-4.57%89,204
Nov 28, 20253,605.003,625.003,450.003,610.003,610.000.14%123,284
Nov 27, 20253,365.003,640.003,340.003,605.003,605.007.45%189,874
Nov 26, 20253,340.003,385.003,250.003,355.003,355.001.21%58,061
Nov 25, 20253,550.003,580.003,250.003,315.003,315.00-6.62%222,607
Nov 24, 20253,465.003,565.003,395.003,550.003,550.002.60%170,729
Nov 21, 20253,270.003,510.003,210.003,460.003,460.003.90%252,904
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