DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea · Delayed Price · Currency is KRW 1,848.00
+9.00 (0.49%)
At close: Aug 11, 2026
DT&CRO CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,880.00 | 1,880.00 | 1,829.00 | 1,848.00 | 1,848.00 | 0.49% | 14,104 |
| Aug 10, 2026 | 1,841.00 | 1,876.00 | 1,788.00 | 1,839.00 | 1,839.00 | -0.05% | 18,378 |
| Aug 7, 2026 | 1,792.00 | 1,897.00 | 1,792.00 | 1,840.00 | 1,840.00 | 3.37% | 30,177 |
| Aug 6, 2026 | 1,843.00 | 1,861.00 | 1,775.00 | 1,780.00 | 1,780.00 | -3.42% | 10,314 |
| Aug 5, 2026 | 1,880.00 | 1,880.00 | 1,781.00 | 1,843.00 | 1,843.00 | 1.15% | 19,521 |
| Aug 4, 2026 | 1,663.00 | 1,870.00 | 1,663.00 | 1,822.00 | 1,822.00 | 8.71% | 44,514 |
| Aug 3, 2026 | 1,662.00 | 1,706.00 | 1,602.00 | 1,676.00 | 1,676.00 | 0.84% | 19,826 |
| Jul 31, 2026 | 1,545.00 | 1,685.00 | 1,500.00 | 1,662.00 | 1,662.00 | 6.68% | 26,131 |
| Jul 30, 2026 | 1,580.00 | 1,615.00 | 1,490.00 | 1,558.00 | 1,558.00 | -1.77% | 33,449 |
| Jul 29, 2026 | 1,704.00 | 1,743.00 | 1,530.00 | 1,586.00 | 1,586.00 | -6.92% | 36,799 |
| Jul 28, 2026 | 1,771.00 | 1,799.00 | 1,627.00 | 1,704.00 | 1,704.00 | -3.29% | 34,822 |
| Jul 27, 2026 | 1,691.00 | 1,785.00 | 1,691.00 | 1,762.00 | 1,762.00 | 4.26% | 17,517 |
| Jul 24, 2026 | 1,799.00 | 1,799.00 | 1,685.00 | 1,690.00 | 1,690.00 | -5.32% | 35,489 |
| Jul 23, 2026 | 1,810.00 | 1,810.00 | 1,721.00 | 1,785.00 | 1,785.00 | -1.60% | 45,621 |
| Jul 22, 2026 | 1,712.00 | 1,870.00 | 1,700.00 | 1,814.00 | 1,814.00 | 6.08% | 70,703 |
| Jul 21, 2026 | 1,777.00 | 1,777.00 | 1,666.00 | 1,710.00 | 1,710.00 | -1.50% | 19,394 |
| Jul 20, 2026 | 1,709.00 | 1,749.00 | 1,672.00 | 1,736.00 | 1,736.00 | 1.58% | 15,996 |
| Jul 16, 2026 | 1,697.00 | 1,730.00 | 1,635.00 | 1,709.00 | 1,709.00 | 1.97% | 29,966 |
| Jul 15, 2026 | 1,613.00 | 1,699.00 | 1,613.00 | 1,676.00 | 1,676.00 | 3.01% | 27,523 |
| Jul 14, 2026 | 1,558.00 | 1,685.00 | 1,502.00 | 1,627.00 | 1,627.00 | 4.43% | 66,222 |
| Jul 13, 2026 | 1,694.00 | 1,752.00 | 1,545.00 | 1,558.00 | 1,558.00 | -8.03% | 41,879 |
| Jul 10, 2026 | 1,664.00 | 1,768.00 | 1,655.00 | 1,694.00 | 1,694.00 | 0.95% | 29,688 |
| Jul 9, 2026 | 1,734.00 | 1,788.00 | 1,652.00 | 1,678.00 | 1,678.00 | -3.23% | 27,091 |
| Jul 8, 2026 | 1,873.00 | 1,873.00 | 1,715.00 | 1,734.00 | 1,734.00 | -4.20% | 40,518 |
| Jul 7, 2026 | 1,940.00 | 1,940.00 | 1,800.00 | 1,810.00 | 1,810.00 | -3.16% | 46,910 |
| Jul 6, 2026 | 1,898.00 | 1,930.00 | 1,715.00 | 1,869.00 | 1,869.00 | 1.80% | 62,829 |
| Jul 3, 2026 | 1,749.00 | 1,895.00 | 1,675.00 | 1,836.00 | 1,836.00 | 7.37% | 79,497 |
| Jul 2, 2026 | 1,684.00 | 1,749.00 | 1,650.00 | 1,710.00 | 1,710.00 | -0.47% | 43,523 |
| Jul 1, 2026 | 1,645.00 | 1,757.00 | 1,535.00 | 1,718.00 | 1,718.00 | 9.71% | 78,040 |
| Jun 30, 2026 | 1,525.00 | 1,639.00 | 1,516.00 | 1,566.00 | 1,566.00 | -2.13% | 46,995 |
| Jun 29, 2026 | 1,449.00 | 1,650.00 | 1,449.00 | 1,600.00 | 1,600.00 | 10.34% | 85,430 |
| 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 |