DRTECH Corporation (KOSDAQ:214680)
South Korea
· Delayed Price · Currency is KRW 2,015.00
+18.00 (0.90%)
At close: Dec 5, 2025
DRTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,050.00 | 2,050.00 | 1,950.00 | 2,015.00 | 2,015.00 | 0.90% | 557,661 |
| Dec 4, 2025 | 2,050.00 | 2,050.00 | 1,968.00 | 1,997.00 | 1,997.00 | -0.15% | 450,168 |
| Dec 3, 2025 | 2,060.00 | 2,060.00 | 1,993.00 | 2,000.00 | 2,000.00 | -2.44% | 519,848 |
| Dec 2, 2025 | 2,090.00 | 2,090.00 | 2,000.00 | 2,050.00 | 2,050.00 | -1.91% | 742,279 |
| Dec 1, 2025 | 2,035.00 | 2,290.00 | 2,035.00 | 2,090.00 | 2,090.00 | 4.24% | 3,589,035 |
| Nov 28, 2025 | 1,901.00 | 2,030.00 | 1,892.00 | 2,005.00 | 2,005.00 | 5.97% | 689,421 |
| Nov 27, 2025 | 1,918.00 | 1,927.00 | 1,890.00 | 1,892.00 | 1,892.00 | -1.36% | 242,424 |
| Nov 26, 2025 | 1,881.00 | 1,950.00 | 1,881.00 | 1,918.00 | 1,918.00 | 2.02% | 433,287 |
| Nov 25, 2025 | 1,841.00 | 1,943.00 | 1,841.00 | 1,880.00 | 1,880.00 | 2.12% | 479,502 |
| Nov 24, 2025 | 1,991.00 | 2,150.00 | 1,840.00 | 1,841.00 | 1,841.00 | -3.00% | 1,833,259 |
| Nov 21, 2025 | 1,941.00 | 1,941.00 | 1,880.00 | 1,898.00 | 1,898.00 | -3.51% | 362,629 |
| Nov 20, 2025 | 1,945.00 | 1,979.00 | 1,927.00 | 1,967.00 | 1,967.00 | 2.45% | 320,102 |
| Nov 19, 2025 | 1,987.00 | 1,988.00 | 1,890.00 | 1,920.00 | 1,920.00 | -1.08% | 547,529 |
| Nov 18, 2025 | 2,065.00 | 2,065.00 | 1,921.00 | 1,941.00 | 1,941.00 | -6.91% | 993,781 |
| Nov 17, 2025 | 2,190.00 | 2,235.00 | 2,060.00 | 2,085.00 | 2,085.00 | -1.42% | 1,307,636 |
| Nov 14, 2025 | 1,920.00 | 2,230.00 | 1,912.00 | 2,115.00 | 2,115.00 | 9.42% | 5,291,468 |
| Nov 13, 2025 | 1,939.00 | 1,960.00 | 1,912.00 | 1,933.00 | 1,933.00 | - | 166,546 |
| Nov 12, 2025 | 1,926.00 | 1,971.00 | 1,895.00 | 1,933.00 | 1,933.00 | 1.31% | 189,247 |
| Nov 11, 2025 | 1,983.00 | 2,020.00 | 1,870.00 | 1,908.00 | 1,908.00 | -2.60% | 312,740 |
| Nov 10, 2025 | 1,935.00 | 1,983.00 | 1,932.00 | 1,959.00 | 1,959.00 | 1.24% | 278,376 |
| Nov 7, 2025 | 1,999.00 | 1,999.00 | 1,900.00 | 1,935.00 | 1,935.00 | -3.20% | 304,461 |
| Nov 6, 2025 | 1,901.00 | 2,060.00 | 1,901.00 | 1,999.00 | 1,999.00 | 2.83% | 528,419 |
| Nov 5, 2025 | 1,894.00 | 1,954.00 | 1,819.00 | 1,944.00 | 1,944.00 | 2.21% | 558,546 |
| Nov 4, 2025 | 1,922.00 | 1,970.00 | 1,900.00 | 1,902.00 | 1,902.00 | -1.04% | 328,928 |
| Nov 3, 2025 | 1,993.00 | 1,993.00 | 1,860.00 | 1,922.00 | 1,922.00 | -3.08% | 441,027 |
| Oct 31, 2025 | 1,955.00 | 1,990.00 | 1,926.00 | 1,983.00 | 1,983.00 | 1.43% | 180,419 |
| Oct 30, 2025 | 2,040.00 | 2,045.00 | 1,940.00 | 1,955.00 | 1,955.00 | -4.17% | 606,215 |
| Oct 29, 2025 | 2,085.00 | 2,100.00 | 2,015.00 | 2,040.00 | 2,040.00 | 0.25% | 344,162 |
| Oct 28, 2025 | 2,015.00 | 2,085.00 | 1,999.00 | 2,035.00 | 2,035.00 | 1.75% | 285,826 |
| Oct 27, 2025 | 2,030.00 | 2,040.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.48% | 367,262 |
| Oct 24, 2025 | 2,035.00 | 2,045.00 | 2,005.00 | 2,030.00 | 2,030.00 | -0.25% | 176,159 |
| Oct 23, 2025 | 2,045.00 | 2,080.00 | 2,005.00 | 2,035.00 | 2,035.00 | -0.25% | 247,077 |
| Oct 22, 2025 | 2,050.00 | 2,060.00 | 1,975.00 | 2,040.00 | 2,040.00 | 2.05% | 293,824 |
| Oct 21, 2025 | 2,015.00 | 2,030.00 | 1,995.00 | 1,999.00 | 1,999.00 | -0.79% | 186,691 |
| Oct 20, 2025 | 2,010.00 | 2,035.00 | 1,966.00 | 2,015.00 | 2,015.00 | 1.92% | 233,162 |
| Oct 17, 2025 | 2,005.00 | 2,030.00 | 1,977.00 | 1,977.00 | 1,977.00 | -1.40% | 314,968 |
| Oct 16, 2025 | 1,999.00 | 2,035.00 | 1,975.00 | 2,005.00 | 2,005.00 | 0.30% | 270,856 |
| Oct 15, 2025 | 1,998.00 | 2,040.00 | 1,968.00 | 1,999.00 | 1,999.00 | 0.05% | 280,097 |
| Oct 14, 2025 | 2,010.00 | 2,080.00 | 1,960.00 | 1,998.00 | 1,998.00 | -0.35% | 333,187 |
| Oct 13, 2025 | 2,030.00 | 2,065.00 | 1,986.00 | 2,005.00 | 2,005.00 | -2.20% | 214,546 |
| Oct 10, 2025 | 2,090.00 | 2,090.00 | 2,010.00 | 2,050.00 | 2,050.00 | -2.15% | 245,191 |
| Oct 2, 2025 | 2,060.00 | 2,125.00 | 2,060.00 | 2,095.00 | 2,095.00 | 0.96% | 168,657 |
| Oct 1, 2025 | 2,095.00 | 2,120.00 | 2,065.00 | 2,075.00 | 2,075.00 | -0.72% | 172,457 |
| Sep 30, 2025 | 2,085.00 | 2,130.00 | 2,065.00 | 2,090.00 | 2,090.00 | -0.48% | 253,787 |
| Sep 29, 2025 | 2,170.00 | 2,180.00 | 2,095.00 | 2,100.00 | 2,100.00 | -2.33% | 327,163 |
| Sep 26, 2025 | 2,230.00 | 2,235.00 | 2,145.00 | 2,150.00 | 2,150.00 | -4.02% | 303,636 |
| Sep 25, 2025 | 2,220.00 | 2,260.00 | 2,180.00 | 2,240.00 | 2,240.00 | 0.90% | 239,789 |
| Sep 24, 2025 | 2,285.00 | 2,285.00 | 2,185.00 | 2,220.00 | 2,220.00 | -1.77% | 321,318 |
| Sep 23, 2025 | 2,230.00 | 2,285.00 | 2,230.00 | 2,260.00 | 2,260.00 | 0.89% | 340,821 |
| Sep 22, 2025 | 2,280.00 | 2,290.00 | 2,215.00 | 2,240.00 | 2,240.00 | -1.54% | 369,320 |