Skip to main content
DT&CRO CO., Ltd. (KOSDAQ:383930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
-30.00 (-0.83%)
At close: Apr 28, 2026

DT&CRO CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,550.003,645.003,470.003,565.003,565.00-0.83%141,624
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%166,541
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%104,751
Apr 16, 20263,740.003,780.003,630.003,715.003,715.000.95%142,832
Apr 15, 20263,745.003,765.003,540.003,680.003,680.00-1.74%196,565
Apr 14, 20263,720.003,865.003,680.003,745.003,745.001.35%250,133
Apr 13, 20263,680.003,850.003,570.003,695.003,695.000.41%220,857
Apr 10, 20263,455.003,795.003,310.003,680.003,680.008.24%329,572
Apr 9, 20263,425.003,465.003,320.003,400.003,400.00-0.15%82,402
Apr 8, 20263,360.003,690.003,360.003,405.003,405.001.64%323,705
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%112,892
Apr 2, 20263,225.003,410.003,150.003,360.003,360.003.23%237,139
Apr 1, 20263,295.003,335.003,030.003,255.003,255.00-1.21%344,575
Mar 31, 20263,300.003,485.003,230.003,295.003,295.00-1.35%481,741
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%278,930
Mar 26, 20263,100.003,150.003,040.003,100.003,100.00-61,017
Mar 25, 20262,985.003,110.002,960.003,100.003,100.002.99%102,888
Mar 24, 20263,005.003,155.002,970.003,010.003,010.00-0.50%96,721
Mar 23, 20262,880.003,050.002,815.003,025.003,025.006.14%129,249
Mar 20, 20262,840.002,870.002,715.002,850.002,850.001.79%40,041
Mar 19, 20262,885.002,885.002,770.002,800.002,800.00-2.95%53,309
Mar 18, 20262,885.002,950.002,825.002,885.002,885.00-38,555
Mar 17, 20262,965.003,000.002,875.002,885.002,885.00-2.70%48,623
Mar 16, 20263,130.003,170.002,930.002,965.002,965.00-4.05%85,130
Mar 13, 20263,120.003,190.003,015.003,090.003,090.00-0.96%96,261
Mar 12, 20263,125.003,200.003,060.003,120.003,120.00-0.32%95,268
Mar 11, 20262,915.003,275.002,810.003,130.003,130.009.44%266,293
Mar 10, 20262,940.002,940.002,725.002,860.002,860.00-0.17%87,528
Mar 9, 20262,710.002,875.002,705.002,865.002,865.001.24%115,104
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