DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea · Delayed Price · Currency is KRW 1,600.00
+150.00 (10.34%)
At close: Jun 29, 2026
DT&CRO CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,600.00 | 1,647.00 | 1,430.00 | 1,450.00 | 1,450.00 | -11.96% | 309,524 |
| Jun 25, 2026 | 1,834.00 | 1,834.00 | 1,596.00 | 1,647.00 | 1,647.00 | -5.07% | 110,447 |
| Jun 24, 2026 | 1,720.00 | 1,850.00 | 1,717.00 | 1,735.00 | 1,735.00 | 0.87% | 100,644 |
| Jun 23, 2026 | 1,960.00 | 1,980.00 | 1,717.00 | 1,720.00 | 1,720.00 | -11.84% | 144,537 |
| Jun 22, 2026 | 2,150.00 | 2,200.00 | 1,951.00 | 1,951.00 | 1,951.00 | -12.31% | 159,458 |
| Jun 19, 2026 | 2,315.00 | 2,590.00 | 2,185.00 | 2,225.00 | 2,225.00 | -3.89% | 125,478 |
| Jun 18, 2026 | 2,410.00 | 2,450.00 | 2,295.00 | 2,315.00 | 2,315.00 | -3.94% | 118,982 |
| Jun 17, 2026 | 2,420.00 | 2,545.00 | 2,400.00 | 2,410.00 | 2,410.00 | -1.63% | 34,796 |
| Jun 16, 2026 | 2,550.00 | 2,650.00 | 2,450.00 | 2,450.00 | 2,450.00 | -3.92% | 92,053 |
| Jun 15, 2026 | 2,620.00 | 2,770.00 | 2,530.00 | 2,550.00 | 2,550.00 | -4.49% | 131,620 |
| Jun 12, 2026 | 2,335.00 | 2,760.00 | 2,335.00 | 2,670.00 | 2,670.00 | 15.09% | 267,370 |
| Jun 11, 2026 | 2,275.00 | 2,400.00 | 2,265.00 | 2,320.00 | 2,320.00 | 0.43% | 90,127 |
| Jun 10, 2026 | 2,475.00 | 2,560.00 | 2,265.00 | 2,310.00 | 2,310.00 | -7.60% | 201,079 |
| Jun 9, 2026 | 2,460.00 | 2,845.00 | 2,460.00 | 2,500.00 | 2,500.00 | -2.15% | 182,347 |
| Jun 8, 2026 | 2,305.00 | 2,865.00 | 2,300.00 | 2,555.00 | 2,555.00 | - | 364,038 |
| Jun 5, 2026 | 2,625.00 | 2,675.00 | 2,430.00 | 2,555.00 | 2,555.00 | -5.37% | 152,647 |
| Jun 4, 2026 | 3,315.00 | 3,320.00 | 2,460.00 | 2,700.00 | 2,700.00 | -13.04% | 1,105,199 |
| Jun 2, 2026 | 3,035.00 | 3,230.00 | 2,895.00 | 3,105.00 | 3,105.00 | 2.81% | 297,413 |
| Jun 1, 2026 | 3,010.00 | 3,100.00 | 2,750.00 | 3,020.00 | 3,020.00 | -3.21% | 177,740 |
| May 29, 2026 | 3,270.00 | 3,300.00 | 2,905.00 | 3,120.00 | 3,120.00 | -4.00% | 309,264 |
| May 28, 2026 | 3,340.00 | 3,400.00 | 3,100.00 | 3,250.00 | 3,250.00 | 0.31% | 368,208 |
| May 27, 2026 | 3,010.00 | 3,345.00 | 2,845.00 | 3,240.00 | 3,240.00 | 8.00% | 564,729 |
| May 26, 2026 | 3,205.00 | 3,460.00 | 2,950.00 | 3,000.00 | 3,000.00 | 2.04% | 602,280 |
| May 22, 2026 | 2,835.00 | 3,170.00 | 2,795.00 | 2,940.00 | 2,940.00 | 2.44% | 403,609 |
| May 21, 2026 | 2,430.00 | 3,005.00 | 2,430.00 | 2,870.00 | 2,870.00 | 23.97% | 1,733,906 |
| May 20, 2026 | 2,405.00 | 2,430.00 | 2,260.00 | 2,315.00 | 2,315.00 | -3.74% | 134,240 |
| May 19, 2026 | 2,440.00 | 2,500.00 | 2,315.00 | 2,405.00 | 2,405.00 | -1.43% | 60,784 |
| May 18, 2026 | 2,495.00 | 2,520.00 | 2,295.00 | 2,440.00 | 2,440.00 | -3.37% | 136,312 |
| May 15, 2026 | 2,535.00 | 2,640.00 | 2,410.00 | 2,525.00 | 2,525.00 | -0.20% | 272,462 |
| May 14, 2026 | 2,900.00 | 2,915.00 | 2,500.00 | 2,530.00 | 2,530.00 | -12.76% | 517,086 |
| May 13, 2026 | 3,040.00 | 3,085.00 | 2,750.00 | 2,900.00 | 2,900.00 | -3.33% | 222,119 |
| May 12, 2026 | 3,165.00 | 3,250.00 | 2,810.00 | 3,000.00 | 3,000.00 | -0.99% | 208,597 |
| May 11, 2026 | 3,395.00 | 3,395.00 | 2,950.00 | 3,030.00 | 3,030.00 | -9.15% | 407,473 |
| May 8, 2026 | 3,665.00 | 3,665.00 | 3,250.00 | 3,335.00 | 3,335.00 | -9.13% | 497,650 |
| May 7, 2026 | 3,490.00 | 3,740.00 | 3,460.00 | 3,670.00 | 3,670.00 | 4.56% | 354,412 |
| May 6, 2026 | 3,555.00 | 3,620.00 | 3,340.00 | 3,510.00 | 3,510.00 | -1.40% | 295,762 |
| May 4, 2026 | 3,500.00 | 3,620.00 | 3,230.00 | 3,560.00 | 3,560.00 | 2.01% | 243,833 |
| Apr 30, 2026 | 3,530.00 | 3,590.00 | 3,405.00 | 3,490.00 | 3,490.00 | -0.85% | 96,418 |
| Apr 29, 2026 | 3,565.00 | 3,590.00 | 3,460.00 | 3,520.00 | 3,520.00 | -1.26% | 82,358 |
| Apr 28, 2026 | 3,550.00 | 3,645.00 | 3,470.00 | 3,565.00 | 3,565.00 | -0.83% | 141,695 |
| Apr 27, 2026 | 3,480.00 | 3,650.00 | 3,280.00 | 3,595.00 | 3,595.00 | 3.16% | 232,560 |
| Apr 24, 2026 | 3,460.00 | 3,505.00 | 3,285.00 | 3,485.00 | 3,485.00 | -0.14% | 166,645 |
| Apr 23, 2026 | 3,470.00 | 3,640.00 | 3,420.00 | 3,490.00 | 3,490.00 | 0.58% | 102,143 |
| Apr 22, 2026 | 3,600.00 | 3,600.00 | 3,405.00 | 3,470.00 | 3,470.00 | -3.74% | 106,628 |
| Apr 21, 2026 | 3,640.00 | 3,730.00 | 3,480.00 | 3,605.00 | 3,605.00 | -1.64% | 164,768 |
| Apr 20, 2026 | 3,650.00 | 3,735.00 | 3,555.00 | 3,665.00 | 3,665.00 | 0.55% | 65,459 |
| Apr 17, 2026 | 3,715.00 | 3,740.00 | 3,600.00 | 3,645.00 | 3,645.00 | -1.88% | 105,264 |
| Apr 16, 2026 | 3,740.00 | 3,780.00 | 3,630.00 | 3,715.00 | 3,715.00 | 0.95% | 144,883 |
| Apr 15, 2026 | 3,745.00 | 3,765.00 | 3,540.00 | 3,680.00 | 3,680.00 | -1.74% | 196,983 |
| Apr 14, 2026 | 3,720.00 | 3,865.00 | 3,680.00 | 3,745.00 | 3,745.00 | 1.35% | 254,790 |