Skip to main content
logo
DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,555.00
-145.00 (-5.37%)
At close: Jun 5, 2026

DT&CRO CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,625.002,675.002,430.002,555.002,555.00-5.37%152,647
Jun 4, 20263,315.003,320.002,460.002,700.002,700.00-13.04%1,105,199
Jun 2, 20263,035.003,230.002,895.003,105.003,105.002.81%297,413
Jun 1, 20263,010.003,100.002,750.003,020.003,020.00-3.21%177,740
May 29, 20263,270.003,300.002,905.003,120.003,120.00-4.00%309,264
May 28, 20263,340.003,400.003,100.003,250.003,250.000.31%368,208
May 27, 20263,010.003,345.002,845.003,240.003,240.008.00%564,729
May 26, 20263,205.003,460.002,950.003,000.003,000.002.04%602,280
May 22, 20262,835.003,170.002,795.002,940.002,940.002.44%403,609
May 21, 20262,430.003,005.002,430.002,870.002,870.0023.97%1,733,906
May 20, 20262,405.002,430.002,260.002,315.002,315.00-3.74%134,240
May 19, 20262,440.002,500.002,315.002,405.002,405.00-1.43%60,784
May 18, 20262,495.002,520.002,295.002,440.002,440.00-3.37%136,312
May 15, 20262,535.002,640.002,410.002,525.002,525.00-0.20%272,462
May 14, 20262,900.002,915.002,500.002,530.002,530.00-12.76%517,086
May 13, 20263,040.003,085.002,750.002,900.002,900.00-3.33%222,119
May 12, 20263,165.003,250.002,810.003,000.003,000.00-0.99%208,597
May 11, 20263,395.003,395.002,950.003,030.003,030.00-9.15%407,473
May 8, 20263,665.003,665.003,250.003,335.003,335.00-9.13%497,650
May 7, 20263,490.003,740.003,460.003,670.003,670.004.56%354,412
May 6, 20263,555.003,620.003,340.003,510.003,510.00-1.40%295,762
May 4, 20263,500.003,620.003,230.003,560.003,560.002.01%243,833
Apr 30, 20263,530.003,590.003,405.003,490.003,490.00-0.85%96,418
Apr 29, 20263,565.003,590.003,460.003,520.003,520.00-1.26%82,358
Apr 28, 20263,550.003,645.003,470.003,565.003,565.00-0.83%141,695
Apr 27, 20263,480.003,650.003,280.003,595.003,595.003.16%232,560
Apr 24, 20263,460.003,505.003,285.003,485.003,485.00-0.14%166,645
Apr 23, 20263,470.003,640.003,420.003,490.003,490.000.58%102,143
Apr 22, 20263,600.003,600.003,405.003,470.003,470.00-3.74%106,628
Apr 21, 20263,640.003,730.003,480.003,605.003,605.00-1.64%164,768
Apr 20, 20263,650.003,735.003,555.003,665.003,665.000.55%65,459
Apr 17, 20263,715.003,740.003,600.003,645.003,645.00-1.88%105,264
Apr 16, 20263,740.003,780.003,630.003,715.003,715.000.95%144,883
Apr 15, 20263,745.003,765.003,540.003,680.003,680.00-1.74%196,983
Apr 14, 20263,720.003,865.003,680.003,745.003,745.001.35%254,790
Apr 13, 20263,680.003,850.003,570.003,695.003,695.000.41%222,373
Apr 10, 20263,455.003,795.003,310.003,680.003,680.008.24%330,452
Apr 9, 20263,425.003,465.003,320.003,400.003,400.00-0.15%82,623
Apr 8, 20263,360.003,690.003,360.003,405.003,405.001.64%323,980
Apr 7, 20263,220.003,440.003,220.003,350.003,350.004.04%208,731
Apr 6, 20263,355.003,405.003,215.003,220.003,220.00-4.02%196,674
Apr 3, 20263,410.003,440.003,275.003,355.003,355.00-0.15%114,049
Apr 2, 20263,225.003,410.003,150.003,360.003,360.003.23%237,148
Apr 1, 20263,295.003,335.003,030.003,255.003,255.00-1.21%348,337
Mar 31, 20263,300.003,485.003,230.003,295.003,295.00-1.35%484,012
Mar 30, 20263,280.004,115.003,160.003,340.003,340.001.52%2,989,901
Mar 27, 20263,075.003,405.003,050.003,290.003,290.006.13%279,087
Mar 26, 20263,100.003,150.003,040.003,100.003,100.00-61,018
Mar 25, 20262,985.003,110.002,960.003,100.003,100.002.99%102,956
Mar 24, 20263,005.003,155.002,970.003,010.003,010.00-0.50%96,721