DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea · Delayed Price · Currency is KRW 1,538.00
-39.00 (-2.47%)
At close: Sep 3, 2026
DT&CRO CO. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,595.00 | 1,595.00 | 1,500.00 | 1,523.00 | 1,523.00 | -0.98% | 26,220 |
| Sep 3, 2026 | 1,577.00 | 1,577.00 | 1,500.00 | 1,538.00 | 1,538.00 | -2.47% | 13,287 |
| Sep 2, 2026 | 1,505.00 | 1,590.00 | 1,505.00 | 1,577.00 | 1,577.00 | 1.74% | 39,163 |
| Sep 1, 2026 | 1,589.00 | 1,589.00 | 1,485.00 | 1,550.00 | 1,550.00 | 0.13% | 48,678 |
| Aug 31, 2026 | 1,543.00 | 1,569.00 | 1,506.00 | 1,548.00 | 1,548.00 | 0.32% | 14,007 |
| Aug 28, 2026 | 1,566.00 | 1,570.00 | 1,530.00 | 1,543.00 | 1,543.00 | -1.03% | 24,673 |
| Aug 27, 2026 | 1,580.00 | 1,650.00 | 1,500.00 | 1,559.00 | 1,559.00 | -0.57% | 58,614 |
| Aug 26, 2026 | 1,559.00 | 1,594.00 | 1,519.00 | 1,568.00 | 1,568.00 | 2.22% | 20,477 |
| Aug 25, 2026 | 1,621.00 | 1,621.00 | 1,490.00 | 1,534.00 | 1,534.00 | -3.70% | 63,822 |
| Aug 24, 2026 | 1,738.00 | 1,738.00 | 1,550.00 | 1,593.00 | 1,593.00 | -4.55% | 72,188 |
| Aug 21, 2026 | 1,739.00 | 1,739.00 | 1,490.00 | 1,669.00 | 1,669.00 | -1.82% | 81,064 |
| Aug 20, 2026 | 1,739.00 | 1,739.00 | 1,675.00 | 1,700.00 | 1,700.00 | 1.07% | 12,217 |
| Aug 19, 2026 | 1,714.00 | 1,791.00 | 1,660.00 | 1,682.00 | 1,682.00 | -2.77% | 23,398 |
| Aug 18, 2026 | 1,828.00 | 1,828.00 | 1,712.00 | 1,730.00 | 1,730.00 | -5.41% | 72,970 |
| Aug 14, 2026 | 1,858.00 | 1,858.00 | 1,776.00 | 1,829.00 | 1,829.00 | -1.08% | 17,491 |
| Aug 13, 2026 | 1,849.00 | 1,879.00 | 1,800.00 | 1,849.00 | 1,849.00 | - | 13,143 |
| Aug 12, 2026 | 1,847.00 | 1,874.00 | 1,774.00 | 1,849.00 | 1,849.00 | 0.05% | 24,836 |
| 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 |