Skip to main content
logo
DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,530.00
-370.00 (-12.76%)
At close: May 14, 2026

DT&CRO CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,535.002,640.002,410.002,525.00--0.20%272,462
May 14, 20262,900.002,915.002,500.002,530.00--12.76%517,086
May 13, 20263,040.003,085.002,750.002,900.00--3.33%222,119
May 12, 20263,165.003,250.002,810.003,000.00--0.99%208,597
May 11, 20263,395.003,395.002,950.003,030.00--9.15%407,473
May 8, 20263,665.003,665.003,250.003,335.00--9.13%497,650
May 7, 20263,490.003,740.003,460.003,670.00-4.56%354,412
May 6, 20263,555.003,620.003,340.003,510.00--1.40%295,762
May 4, 20263,500.003,620.003,230.003,560.00-2.01%243,833
Apr 30, 20263,530.003,590.003,405.003,490.00--0.85%96,418
Apr 29, 20263,565.003,590.003,460.003,520.00--1.26%82,358
Apr 28, 20263,550.003,645.003,470.003,565.00--0.83%141,695
Apr 27, 20263,480.003,650.003,280.003,595.00-3.16%232,560
Apr 24, 20263,460.003,505.003,285.003,485.00--0.14%166,645
Apr 23, 20263,470.003,640.003,420.003,490.00-0.58%102,143
Apr 22, 20263,600.003,600.003,405.003,470.00--3.74%106,628
Apr 21, 20263,640.003,730.003,480.003,605.00--1.64%164,768
Apr 20, 20263,650.003,735.003,555.003,665.00-0.55%65,459
Apr 17, 20263,715.003,740.003,600.003,645.00--1.88%105,264
Apr 16, 20263,740.003,780.003,630.003,715.00-0.95%144,883
Apr 15, 20263,745.003,765.003,540.003,680.00--1.74%196,983
Apr 14, 20263,720.003,865.003,680.003,745.00-1.35%254,790
Apr 13, 20263,680.003,850.003,570.003,695.00-0.41%222,373
Apr 10, 20263,455.003,795.003,310.003,680.00-8.24%330,452
Apr 9, 20263,425.003,465.003,320.003,400.00--0.15%82,623
Apr 8, 20263,360.003,690.003,360.003,405.00-1.64%323,980
Apr 7, 20263,220.003,440.003,220.003,350.00-4.04%208,731
Apr 6, 20263,355.003,405.003,215.003,220.00--4.02%196,674
Apr 3, 20263,410.003,440.003,275.003,355.00--0.15%114,049
Apr 2, 20263,225.003,410.003,150.003,360.00-3.23%237,148
Apr 1, 20263,295.003,335.003,030.003,255.00--1.21%348,337
Mar 31, 20263,300.003,485.003,230.003,295.00--1.35%484,012
Mar 30, 20263,280.004,115.003,160.003,340.00-1.52%2,989,901
Mar 27, 20263,075.003,405.003,050.003,290.00-6.13%279,087
Mar 26, 20263,100.003,150.003,040.003,100.00--61,018
Mar 25, 20262,985.003,110.002,960.003,100.00-2.99%102,956
Mar 24, 20263,005.003,155.002,970.003,010.00--0.50%96,721
Mar 23, 20262,880.003,050.002,815.003,025.00-6.14%131,491
Mar 20, 20262,840.002,870.002,715.002,850.00-1.79%40,121
Mar 19, 20262,885.002,885.002,770.002,800.00--2.95%53,317
Mar 18, 20262,885.002,950.002,825.002,885.00--38,559
Mar 17, 20262,965.003,000.002,875.002,885.00--2.70%48,623
Mar 16, 20263,130.003,170.002,930.002,965.00--4.05%85,976
Mar 13, 20263,120.003,190.003,015.003,090.00--0.96%99,837
Mar 12, 20263,125.003,200.003,060.003,120.00--0.32%95,268
Mar 11, 20262,915.003,275.002,810.003,130.00-9.44%267,320
Mar 10, 20262,940.002,940.002,725.002,860.00--0.17%87,631
Mar 9, 20262,710.002,875.002,705.002,865.00-1.24%116,407
Mar 6, 20262,760.002,840.002,655.002,830.00-2.72%59,565
Mar 5, 20262,700.002,900.002,700.002,755.00-2.80%51,407