Skip to main content
DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
+75.00 (2.72%)
At close: Mar 6, 2026

DT&CRO CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,760.002,840.002,655.002,830.002,830.002.72%59,169
Mar 5, 20262,700.002,900.002,700.002,755.002,755.002.80%51,407
Mar 4, 20262,840.002,870.002,600.002,680.002,680.00-5.63%205,092
Mar 3, 20262,820.003,095.002,730.002,840.002,840.00-0.87%88,513
Feb 27, 20263,130.003,220.002,820.002,865.002,865.00-9.19%218,590
Feb 26, 20263,240.003,295.003,080.003,155.003,155.00-2.62%139,695
Feb 25, 20263,290.003,412.003,190.003,240.003,240.000.31%209,264
Feb 24, 20263,155.003,365.003,040.003,230.003,230.004.19%315,811
Feb 23, 20262,830.003,175.002,830.003,100.003,100.009.54%544,095
Feb 20, 20262,800.002,885.002,740.002,830.002,830.001.07%99,402
Feb 19, 20262,760.002,850.002,600.002,800.002,800.001.45%131,803
Feb 13, 20262,820.002,820.002,685.002,760.002,760.00-2.13%88,555
Feb 12, 20262,765.002,830.002,670.002,820.002,820.001.26%108,519
Feb 11, 20262,760.002,840.002,740.002,785.002,785.000.91%67,994
Feb 10, 20262,690.002,780.002,620.002,760.002,760.002.60%86,103
Feb 9, 20262,865.002,865.002,650.002,690.002,690.002.09%109,429
Feb 6, 20262,725.002,725.002,540.002,635.002,635.00-4.36%145,589
Feb 5, 20262,595.002,940.002,580.002,755.002,755.008.25%727,298
Feb 4, 20262,480.002,585.002,465.002,545.002,545.002.62%78,505
Feb 3, 20262,425.002,570.002,410.002,480.002,480.002.27%115,622
Feb 2, 20262,430.002,570.002,360.002,425.002,425.00-0.21%184,587
Jan 30, 20262,490.002,540.002,395.002,430.002,430.00-2.41%105,125
Jan 29, 20262,550.002,680.002,435.002,490.002,490.00-3.11%229,784
Jan 28, 20262,495.002,595.002,450.002,570.002,570.003.01%97,358
Jan 27, 20262,470.002,615.002,430.002,495.002,495.000.20%96,077
Jan 26, 20262,330.002,600.002,330.002,490.002,490.005.96%193,990
Jan 23, 20262,305.002,380.002,255.002,350.002,350.001.29%79,546
Jan 22, 20262,380.002,380.002,280.002,320.002,320.00-0.85%55,169
Jan 21, 20262,475.002,475.002,270.002,340.002,340.00-5.45%118,250
Jan 20, 20262,510.002,510.002,390.002,475.002,475.00-1.39%60,064
Jan 19, 20262,360.002,530.002,355.002,510.002,510.006.36%98,327
Jan 16, 20262,370.002,400.002,320.002,360.002,360.00-0.42%77,474
Jan 15, 20262,335.002,380.002,290.002,370.002,370.001.28%50,001
Jan 14, 20262,320.002,395.002,250.002,340.002,340.00-0.43%94,002
Jan 13, 20262,405.002,405.002,300.002,350.002,350.00-1.47%58,734
Jan 12, 20262,400.002,440.002,360.002,385.002,385.00-0.63%35,611
Jan 9, 20262,380.002,440.002,300.002,400.002,400.002.13%54,583
Jan 8, 20262,450.002,465.002,335.002,350.002,350.00-4.28%98,917
Jan 7, 20262,530.002,530.002,395.002,455.002,455.00-2.96%110,803
Jan 6, 20262,535.002,560.002,430.002,530.002,530.00-1.17%127,706
Jan 5, 20262,525.002,570.002,520.002,560.002,560.001.59%74,133
Jan 2, 20262,610.002,610.002,480.002,520.002,520.00-2.70%114,911
Dec 30, 20252,700.002,700.002,510.002,590.002,590.00-4.07%88,363
Dec 29, 20252,615.002,750.002,550.002,700.002,700.001.89%88,673
Dec 26, 20252,650.002,740.002,570.002,650.002,650.003.52%188,497
Dec 24, 20252,500.002,650.002,390.002,560.002,560.004.70%116,459
Dec 23, 20252,620.002,620.002,375.002,445.002,445.00-6.68%350,542
Dec 22, 20253,290.003,305.002,535.002,620.002,620.00-20.24%780,327
Dec 19, 20253,270.003,290.003,200.003,285.003,285.000.46%25,390
Dec 18, 20253,285.003,380.003,100.003,270.003,270.00-0.61%28,701
Dec 17, 20253,430.003,480.003,285.003,290.003,290.00-4.08%71,161
Dec 16, 20253,500.003,575.003,360.003,430.003,430.00-1.72%40,528
Dec 15, 20253,395.003,490.003,335.003,490.003,490.001.75%43,344
Dec 12, 20253,410.003,440.003,330.003,430.003,430.00-0.29%61,362
Dec 11, 20253,490.003,575.003,320.003,440.003,440.00-1.43%122,171
Dec 10, 20253,510.003,520.003,405.003,490.003,490.00-0.57%93,052
Dec 9, 20253,540.003,565.003,440.003,510.003,510.00-2.23%113,546
Dec 8, 20253,750.003,750.003,585.003,590.003,590.00-2.97%98,539
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