Skip to main content
DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,700.00
+80.00 (2.21%)
At close: Dec 5, 2025

DT&CRO CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,595.003,750.003,545.003,700.003,700.002.21%101,993
Dec 4, 20253,610.003,745.003,530.003,620.003,620.000.28%118,225
Dec 3, 20253,580.003,630.003,500.003,610.003,610.00-0.28%53,654
Dec 2, 20253,485.003,625.003,380.003,620.003,620.005.08%83,792
Dec 1, 20253,610.003,610.003,435.003,445.003,445.00-4.57%89,204
Nov 28, 20253,605.003,625.003,450.003,610.003,610.000.14%123,284
Nov 27, 20253,365.003,640.003,340.003,605.003,605.007.45%189,874
Nov 26, 20253,340.003,385.003,250.003,355.003,355.001.21%58,061
Nov 25, 20253,550.003,580.003,250.003,315.003,315.00-6.62%222,607
Nov 24, 20253,465.003,565.003,395.003,550.003,550.002.60%170,729
Nov 21, 20253,270.003,510.003,210.003,460.003,460.003.90%252,904
Nov 20, 20253,050.003,370.003,050.003,330.003,330.008.47%229,323
Nov 19, 20253,025.003,100.002,950.003,070.003,070.001.49%60,063
Nov 18, 20253,045.003,125.003,010.003,025.003,025.00-0.66%90,571
Nov 17, 20253,000.003,080.002,940.003,045.003,045.001.50%50,853
Nov 14, 20252,970.003,030.002,965.003,000.003,000.00-0.17%33,301
Nov 13, 20253,000.003,095.002,970.003,005.003,005.000.33%66,327
Nov 12, 20252,800.003,100.002,800.002,995.002,995.006.21%202,301
Nov 11, 20252,820.002,870.002,760.002,820.002,820.00-25,063
Nov 10, 20252,730.002,820.002,715.002,820.002,820.004.06%35,914
Nov 7, 20252,765.002,765.002,680.002,710.002,710.00-1.99%26,366
Nov 6, 20252,810.002,825.002,740.002,765.002,765.00-0.54%42,511
Nov 5, 20252,860.002,860.002,700.002,780.002,780.00-1.42%67,761
Nov 4, 20252,650.002,820.002,600.002,820.002,820.005.42%76,090
Nov 3, 20252,855.002,855.002,660.002,675.002,675.00-6.30%218,907
Oct 31, 20252,860.002,885.002,830.002,855.002,855.00-0.17%55,258
Oct 30, 20252,925.002,955.002,845.002,860.002,860.00-2.72%74,917
Oct 29, 20252,910.003,020.002,900.002,940.002,940.00-34,089
Oct 28, 20252,895.002,950.002,885.002,940.002,940.000.34%26,484
Oct 27, 20252,950.002,980.002,900.002,930.002,930.000.86%51,213
Oct 24, 20252,955.003,010.002,855.002,905.002,905.00-1.53%46,038
Oct 23, 20253,030.003,050.002,950.002,950.002,950.00-2.64%30,763
Oct 22, 20253,010.003,030.002,975.003,030.003,030.000.66%24,977
Oct 21, 20252,915.003,040.002,915.003,010.003,010.003.26%38,559
Oct 20, 20252,900.002,975.002,870.002,915.002,915.000.52%51,329
Oct 17, 20252,915.002,920.002,850.002,900.002,900.00-0.51%54,968
Oct 16, 20252,940.002,965.002,890.002,915.002,915.00-0.34%50,787
Oct 15, 20252,955.002,955.002,865.002,925.002,925.00-1.35%94,410
Oct 14, 20252,905.003,015.002,900.002,965.002,965.001.19%79,835
Oct 13, 20252,990.002,990.002,910.002,930.002,930.00-1.18%43,770
Oct 10, 20253,000.003,040.002,950.002,965.002,965.00-2.47%29,634
Oct 2, 20253,060.003,120.003,005.003,040.003,040.00-0.65%24,389
Oct 1, 20253,060.003,100.003,000.003,060.003,060.00-11,959
Sep 30, 20253,050.003,090.003,015.003,060.003,060.000.33%19,339
Sep 29, 20253,040.003,070.003,005.003,050.003,050.000.33%28,165
Sep 26, 20253,100.003,100.002,960.003,040.003,040.00-1.94%49,645
Sep 25, 20253,100.003,115.003,045.003,100.003,100.00-20,549
Sep 24, 20253,185.003,185.003,045.003,100.003,100.00-2.67%52,149
Sep 23, 20253,215.003,225.003,110.003,185.003,185.00-0.93%40,971
Sep 22, 20253,200.003,220.003,150.003,215.003,215.000.47%42,995
Sep 19, 20253,275.003,280.003,200.003,200.003,200.00-2.44%30,285
Sep 18, 20253,270.003,330.003,230.003,280.003,280.00-0.46%40,420
Sep 17, 20253,200.003,355.003,145.003,295.003,295.002.97%100,520
Sep 16, 20253,190.003,230.003,170.003,200.003,200.00-0.62%27,308
Sep 15, 20253,150.003,245.003,150.003,220.003,220.001.10%46,690
Sep 12, 20253,150.003,210.003,105.003,185.003,185.001.43%51,089
Sep 11, 20253,195.003,240.003,100.003,140.003,140.00-1.72%61,867
Sep 10, 20253,115.003,195.003,105.003,195.003,195.002.57%62,532
Sep 9, 20253,195.003,195.003,085.003,115.003,115.00-2.50%52,101
Sep 8, 20253,170.003,300.003,120.003,195.003,195.00-0.16%64,837
Sep 5, 20253,120.003,215.003,080.003,200.003,200.002.56%46,141
Sep 4, 20253,045.003,145.003,010.003,120.003,120.002.46%62,381
Sep 3, 20253,040.003,045.002,970.003,045.003,045.000.16%31,434
Sep 2, 20252,995.003,050.002,950.003,040.003,040.000.50%34,796
Sep 1, 20253,010.003,050.002,980.003,025.003,025.000.33%46,091
Aug 29, 20253,005.003,035.002,940.003,015.003,015.000.33%36,515
Aug 28, 20253,000.003,045.002,940.003,005.003,005.000.17%39,761
Aug 27, 20252,995.003,030.002,930.003,000.003,000.000.33%56,496
Aug 26, 20253,030.003,170.002,955.002,990.002,990.00-0.17%142,902
Aug 25, 20252,935.003,025.002,850.002,995.002,995.003.81%97,094
Aug 22, 20253,170.003,700.002,885.002,885.002,885.00-4.31%1,283,965
Aug 21, 20252,950.003,030.002,920.003,015.003,015.003.61%73,920
Aug 20, 20252,985.002,985.002,880.002,910.002,910.00-2.68%45,044
Aug 19, 20253,070.003,075.002,900.002,990.002,990.00-2.76%95,012
Aug 18, 20253,150.003,160.003,035.003,075.003,075.00-0.81%66,055
Aug 14, 20253,130.003,160.003,100.003,100.003,100.00-0.16%36,468
Aug 13, 20253,100.003,155.003,040.003,105.003,105.000.16%92,166
Aug 12, 20253,095.003,220.003,090.003,100.003,100.000.16%60,715
Aug 11, 20253,160.003,170.003,095.003,095.003,095.00-2.98%66,616
Aug 8, 20253,085.003,220.003,080.003,190.003,190.002.74%82,913
Aug 7, 20253,210.003,235.003,105.003,105.003,105.00-3.42%106,101
Aug 6, 20253,330.003,360.003,045.003,215.003,215.00-3.45%376,239
Aug 5, 20253,365.003,420.003,285.003,330.003,330.00-1.04%92,159
Aug 4, 20253,160.003,380.003,160.003,365.003,365.002.28%107,421
Aug 1, 20253,470.003,470.003,270.003,290.003,290.00-5.32%131,244
Jul 31, 20253,515.003,520.003,425.003,475.003,475.00-1.70%96,887
Jul 30, 20253,595.003,615.003,515.003,535.003,535.00-1.26%62,281
Jul 29, 20253,620.003,620.003,545.003,580.003,580.00-1.10%61,652
Jul 28, 20253,670.003,710.003,560.003,620.003,620.00-1.36%69,760
Jul 25, 20253,600.003,670.003,575.003,670.003,670.001.94%87,498
Jul 24, 20253,815.003,880.003,480.003,600.003,600.00-6.37%263,313
Jul 23, 20253,890.003,900.003,765.003,845.003,845.00-1.16%64,146
Jul 22, 20253,890.003,975.003,850.003,890.003,890.00-0.26%57,000
Jul 21, 20253,970.003,970.003,815.003,900.003,900.00-1.76%74,264
Jul 18, 20253,975.003,980.003,895.003,970.003,970.00-0.25%47,869
Jul 17, 20253,880.003,980.003,840.003,980.003,980.002.18%56,803
Jul 16, 20253,945.003,945.003,840.003,895.003,895.00-0.89%27,733
Jul 15, 20253,925.003,945.003,870.003,930.003,930.000.13%33,639
Jul 14, 20253,900.003,980.003,890.003,925.003,925.000.64%42,907
Jul 11, 20253,915.003,955.003,895.003,900.003,900.00-0.38%45,626