DT&CRO Co., Ltd. 383930
KRX · South Korea · Commercial Services
KRW 1,973.00-87.00 (-4.22%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,973.00 | -4.22% | KRW 2,030.00 | KRW 2,085.00 | KRW 1,973.00 | 94.25K |
| 2026-10-01 | KRW 2,060.00 | +6.35% | KRW 1,872.00 | KRW 2,070.00 | KRW 1,872.00 | 97.40K |
| 2026-09-30 | KRW 1,937.00 | +2.54% | KRW 1,880.00 | KRW 1,957.00 | KRW 1,813.00 | 57.78K |
| 2026-09-29 | KRW 1,889.00 | -3.62% | KRW 1,959.00 | KRW 2,025.00 | KRW 1,885.00 |
| 187.41K |
| 2026-09-28 | KRW 1,960.00 | +21.14% | KRW 1,618.00 | KRW 2,070.00 | KRW 1,618.00 | 446.65K |
| 2026-09-23 | KRW 1,618.00 | -1.10% | KRW 1,636.00 | KRW 1,672.00 | KRW 1,614.00 | 29.29K |
| 2026-09-22 | KRW 1,636.00 | -1.62% | KRW 1,663.00 | KRW 1,680.00 | KRW 1,636.00 | 21.10K |
| 2026-09-21 | KRW 1,663.00 | +0.12% | KRW 1,716.00 | KRW 1,716.00 | KRW 1,612.00 | 43.18K |
| 2026-09-18 | KRW 1,661.00 | -2.29% | KRW 1,700.00 | KRW 1,740.00 | KRW 1,661.00 | 33.79K |
| 2026-09-17 | KRW 1,700.00 | -1.16% | KRW 1,782.00 | KRW 1,782.00 | KRW 1,670.00 | 33.82K |
| 2026-09-16 | KRW 1,720.00 | -0.35% | KRW 1,714.00 | KRW 1,781.00 | KRW 1,677.00 | 30.97K |
| 2026-09-15 | KRW 1,726.00 | -0.06% | KRW 1,740.00 | KRW 1,781.00 | KRW 1,663.00 | 55.08K |
| 2026-09-14 | KRW 1,727.00 | +10.07% | KRW 1,569.00 | KRW 1,782.00 | KRW 1,565.00 | 215.43K |
| 2026-09-11 | KRW 1,569.00 | -1.75% | KRW 1,617.00 | KRW 1,617.00 | KRW 1,566.00 | 13.22K |
| 2026-09-10 | KRW 1,597.00 | +1.91% | KRW 1,567.00 | KRW 1,608.00 | KRW 1,547.00 | 37.71K |
| 2026-09-09 | KRW 1,567.00 | +2.15% | KRW 1,534.00 | KRW 1,595.00 | KRW 1,480.00 | 33.34K |
| 2026-09-08 | KRW 1,534.00 | +0.46% | KRW 1,528.00 | KRW 1,592.00 | KRW 1,527.00 | 12.39K |
| 2026-09-07 | KRW 1,527.00 | +0.26% | KRW 1,579.00 | KRW 1,579.00 | KRW 1,514.00 | 23.58K |
| 2026-09-04 | KRW 1,523.00 | -0.98% | KRW 1,595.00 | KRW 1,595.00 | KRW 1,500.00 | 26.22K |
| 2026-09-03 | KRW 1,538.00 | -2.47% | KRW 1,577.00 | KRW 1,577.00 | KRW 1,500.00 | 13.29K |
| 2026-09-02 | KRW 1,577.00 | +1.74% | KRW 1,505.00 | KRW 1,590.00 | KRW 1,505.00 | 39.16K |
| 2026-09-01 | KRW 1,550.00 | +0.13% | KRW 1,589.00 | KRW 1,589.00 | KRW 1,485.00 | 48.68K |
| 2026-08-31 | KRW 1,548.00 | +0.32% | KRW 1,543.00 | KRW 1,569.00 | KRW 1,506.00 | 14.01K |
| 2026-08-28 | KRW 1,543.00 | -1.03% | KRW 1,566.00 | KRW 1,570.00 | KRW 1,530.00 | 24.68K |
| 2026-08-27 | KRW 1,559.00 | -0.57% | KRW 1,580.00 | KRW 1,650.00 | KRW 1,500.00 | 58.67K |
| 2026-08-26 | KRW 1,568.00 | +2.22% | KRW 1,559.00 | KRW 1,594.00 | KRW 1,519.00 | 20.48K |
| 2026-08-25 | KRW 1,534.00 | -3.70% | KRW 1,621.00 | KRW 1,621.00 | KRW 1,490.00 | 63.82K |
| 2026-08-24 | KRW 1,593.00 | -4.55% | KRW 1,738.00 | KRW 1,738.00 | KRW 1,550.00 | 72.21K |
| 2026-08-21 | KRW 1,669.00 | -1.82% | KRW 1,739.00 | KRW 1,739.00 | KRW 1,490.00 | 81.07K |
| 2026-08-20 | KRW 1,700.00 | +1.07% | KRW 1,739.00 | KRW 1,739.00 | KRW 1,675.00 | 12.22K |
| 2026-08-19 | KRW 1,682.00 | -2.77% | KRW 1,714.00 | KRW 1,791.00 | KRW 1,660.00 | 23.40K |
| 2026-08-18 | KRW 1,730.00 | -5.41% | KRW 1,828.00 | KRW 1,828.00 | KRW 1,712.00 | 72.97K |
| 2026-08-14 | KRW 1,829.00 | -1.08% | KRW 1,858.00 | KRW 1,858.00 | KRW 1,776.00 | 17.49K |
| 2026-08-13 | KRW 1,849.00 | 0.00% | KRW 1,849.00 | KRW 1,879.00 | KRW 1,800.00 | 13.14K |
| 2026-08-12 | KRW 1,849.00 | +0.05% | KRW 1,847.00 | KRW 1,874.00 | KRW 1,774.00 | 24.84K |
| 2026-08-11 | KRW 1,848.00 | +0.49% | KRW 1,880.00 | KRW 1,880.00 | KRW 1,829.00 | 14.11K |
| 2026-08-10 | KRW 1,839.00 | -0.05% | KRW 1,841.00 | KRW 1,876.00 | KRW 1,788.00 | 18.38K |
| 2026-08-07 | KRW 1,840.00 | +3.37% | KRW 1,792.00 | KRW 1,897.00 | KRW 1,792.00 | 30.18K |
| 2026-08-06 | KRW 1,780.00 | -3.42% | KRW 1,843.00 | KRW 1,861.00 | KRW 1,775.00 | 10.32K |
| 2026-08-05 | KRW 1,843.00 | +1.15% | KRW 1,880.00 | KRW 1,880.00 | KRW 1,781.00 | 19.52K |
| 2026-08-04 | KRW 1,822.00 | +8.71% | KRW 1,663.00 | KRW 1,870.00 | KRW 1,663.00 | 44.51K |
| 2026-08-03 | KRW 1,676.00 | +0.84% | KRW 1,662.00 | KRW 1,706.00 | KRW 1,602.00 | 19.83K |
| 2026-07-31 | KRW 1,662.00 | +6.68% | KRW 1,545.00 | KRW 1,685.00 | KRW 1,500.00 | 26.13K |
| 2026-07-30 | KRW 1,558.00 | -1.77% | KRW 1,580.00 | KRW 1,615.00 | KRW 1,490.00 | 33.45K |
| 2026-07-29 | KRW 1,586.00 | -6.92% | KRW 1,704.00 | KRW 1,743.00 | KRW 1,530.00 | 36.80K |
| 2026-07-28 | KRW 1,704.00 | -3.29% | KRW 1,771.00 | KRW 1,799.00 | KRW 1,627.00 | 34.82K |
| 2026-07-27 | KRW 1,762.00 | +4.26% | KRW 1,691.00 | KRW 1,785.00 | KRW 1,691.00 | 17.52K |
| 2026-07-24 | KRW 1,690.00 | -5.32% | KRW 1,799.00 | KRW 1,799.00 | KRW 1,685.00 | 35.49K |
| 2026-07-23 | KRW 1,785.00 | -1.60% | KRW 1,810.00 | KRW 1,810.00 | KRW 1,721.00 | 45.68K |
| 2026-07-22 | KRW 1,814.00 | +6.08% | KRW 1,712.00 | KRW 1,870.00 | KRW 1,700.00 | 70.70K |
| 2026-07-21 | KRW 1,710.00 | -1.50% | KRW 1,777.00 | KRW 1,777.00 | KRW 1,666.00 | 19.39K |
| 2026-07-20 | KRW 1,736.00 | +1.58% | KRW 1,709.00 | KRW 1,749.00 | KRW 1,672.00 | 16.00K |
| 2026-07-16 | KRW 1,709.00 | +1.97% | KRW 1,697.00 | KRW 1,730.00 | KRW 1,635.00 | 30.14K |
| 2026-07-15 | KRW 1,676.00 | +3.01% | KRW 1,613.00 | KRW 1,699.00 | KRW 1,613.00 | 27.52K |
| 2026-07-14 | KRW 1,627.00 | +4.43% | KRW 1,558.00 | KRW 1,685.00 | KRW 1,502.00 | 66.29K |
| 2026-07-13 | KRW 1,558.00 | -8.03% | KRW 1,694.00 | KRW 1,752.00 | KRW 1,545.00 | 41.88K |
| 2026-07-10 | KRW 1,694.00 | +0.95% | KRW 1,664.00 | KRW 1,768.00 | KRW 1,655.00 | 29.69K |
| 2026-07-09 | KRW 1,678.00 | -3.23% | KRW 1,734.00 | KRW 1,788.00 | KRW 1,652.00 | 27.09K |
| 2026-07-08 | KRW 1,734.00 | -4.20% | KRW 1,873.00 | KRW 1,873.00 | KRW 1,715.00 | 40.52K |
| 2026-07-07 | KRW 1,810.00 | -3.16% | KRW 1,940.00 | KRW 1,940.00 | KRW 1,800.00 | 47.17K |
| 2026-07-06 | KRW 1,869.00 | +1.80% | KRW 1,898.00 | KRW 1,930.00 | KRW 1,715.00 | 62.83K |
| 2026-07-03 | KRW 1,836.00 | +7.37% | KRW 1,749.00 | KRW 1,895.00 | KRW 1,675.00 | 79.55K |
| 2026-07-02 | KRW 1,710.00 | -0.47% | KRW 1,684.00 | KRW 1,749.00 | KRW 1,650.00 | 43.52K |
| 2026-07-01 | KRW 1,718.00 | +9.71% | KRW 1,645.00 | KRW 1,757.00 | KRW 1,535.00 | 78.12K |
| 2026-06-30 | KRW 1,566.00 | -2.13% | KRW 1,525.00 | KRW 1,639.00 | KRW 1,516.00 | 47.00K |
| 2026-06-29 | KRW 1,600.00 | +10.34% | KRW 1,449.00 | KRW 1,650.00 | KRW 1,449.00 | 85.43K |
| 2026-06-26 | KRW 1,450.00 | -11.96% | KRW 1,600.00 | KRW 1,647.00 | KRW 1,430.00 | 309.65K |
| 2026-06-25 | KRW 1,647.00 | -5.07% | KRW 1,834.00 | KRW 1,834.00 | KRW 1,596.00 | 110.54K |
| 2026-06-24 | KRW 1,735.00 | +0.87% | KRW 1,720.00 | KRW 1,850.00 | KRW 1,717.00 | 100.64K |
| 2026-06-23 | KRW 1,720.00 | -11.84% | KRW 1,960.00 | KRW 1,980.00 | KRW 1,717.00 | 145.34K |
| 2026-06-22 | KRW 1,951.00 | -12.31% | KRW 2,150.00 | KRW 2,200.00 | KRW 1,951.00 | 160.50K |
| 2026-06-19 | KRW 2,225.00 | -3.89% | KRW 2,315.00 | KRW 2,590.00 | KRW 2,185.00 | 125.81K |
| 2026-06-18 | KRW 2,315.00 | -3.94% | KRW 2,410.00 | KRW 2,450.00 | KRW 2,295.00 | 119.98K |
| 2026-06-17 | KRW 2,410.00 | -1.63% | KRW 2,420.00 | KRW 2,545.00 | KRW 2,400.00 | 34.80K |
| 2026-06-16 | KRW 2,450.00 | -3.92% | KRW 2,550.00 | KRW 2,650.00 | KRW 2,450.00 | 92.05K |
| 2026-06-15 | KRW 2,550.00 | -4.49% | KRW 2,620.00 | KRW 2,770.00 | KRW 2,530.00 | 131.62K |
| 2026-06-12 | KRW 2,670.00 | +15.09% | KRW 2,335.00 | KRW 2,760.00 | KRW 2,335.00 | 267.37K |
| 2026-06-11 | KRW 2,320.00 | +0.43% | KRW 2,275.00 | KRW 2,400.00 | KRW 2,265.00 | 90.16K |
| 2026-06-10 | KRW 2,310.00 | -7.60% | KRW 2,475.00 | KRW 2,560.00 | KRW 2,265.00 | 201.08K |
| 2026-06-09 | KRW 2,500.00 | -2.15% | KRW 2,460.00 | KRW 2,845.00 | KRW 2,460.00 | 184.67K |
| 2026-06-08 | KRW 2,555.00 | 0.00% | KRW 2,305.00 | KRW 2,865.00 | KRW 2,300.00 | 365.52K |
| 2026-06-05 | KRW 2,555.00 | -5.37% | KRW 2,625.00 | KRW 2,675.00 | KRW 2,430.00 | 153.25K |
| 2026-06-04 | KRW 2,700.00 | -13.04% | KRW 3,315.00 | KRW 3,320.00 | KRW 2,460.00 | 1.11M |
| 2026-06-02 | KRW 3,105.00 | +2.81% | KRW 3,035.00 | KRW 3,230.00 | KRW 2,895.00 | 297.41K |
| 2026-06-01 | KRW 3,020.00 | -3.21% | KRW 3,010.00 | KRW 3,100.00 | KRW 2,750.00 | 177.74K |
| 2026-05-29 | KRW 3,120.00 | -4.00% | KRW 3,270.00 | KRW 3,300.00 | KRW 2,905.00 | 309.31K |
| 2026-05-28 | KRW 3,250.00 | +0.31% | KRW 3,340.00 | KRW 3,400.00 | KRW 3,100.00 | 379.64K |
| 2026-05-27 | KRW 3,240.00 | +8.00% | KRW 3,010.00 | KRW 3,345.00 | KRW 2,845.00 | 566.93K |
| 2026-05-26 | KRW 3,000.00 | +2.04% | KRW 3,205.00 | KRW 3,460.00 | KRW 2,950.00 | 602.28K |
| 2026-05-22 | KRW 2,940.00 | +2.44% | KRW 2,835.00 | KRW 3,170.00 | KRW 2,795.00 | 405.09K |