Stock listing
KRX:383930 DT&CRO Co., Ltd. (디티앤씨알오) 주가
Follow DT&CRO Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:383930
₩1,891.00 KRW +55.00 (+3.0%)
Close on Nov 2, 2026
- Day range
- ₩1,739.00 – ₩1,983.00 KRWNov 2, 2026
- Volume
- 17,560 sharesNov 2, 2026
- Market cap
- ₩24.17B KRWAt the close on Nov 2, 2026 · price × 12.78M shares outstanding
- 52-week range
- ₩1,430.00 – ₩4,115.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩161.3M KRWMedian day 43,184 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:383930 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,891.00 | +55.00 | +3.0% | ₩1,983.00 | ₩1,983.00 | ₩1,739.00 | 17,560 | |
| ₩1,836.00 | -55.00 | -2.9% | ₩1,891.00 | ₩1,891.00 | ₩1,821.00 | 17,678 | |
| ₩1,891.00 | -109.00 | -5.5% | ₩1,978.00 | ₩2,090.00 | ₩1,886.00 | 58,643 | |
| ₩2,000.00 | -30.00 | -1.5% | ₩2,030.00 | ₩2,065.00 | ₩1,976.00 | 48,633 | |
| ₩2,030.00 | -65.00 | -3.1% | ₩2,075.00 | ₩2,215.00 | ₩2,010.00 | 41,882 | |
| ₩2,095.00 | -50.00 | -2.3% | ₩2,190.00 | ₩2,225.00 | ₩2,060.00 | 53,740 | |
| ₩2,145.00 | -170.00 | -7.3% | ₩2,295.00 | ₩2,460.00 | ₩2,035.00 | 232,943 | |
| ₩2,315.00 | -15.00 | -0.6% | ₩2,305.00 | ₩2,450.00 | ₩2,250.00 | 59,056 | |
| ₩2,330.00 | -95.00 | -3.9% | ₩2,460.00 | ₩2,590.00 | ₩2,325.00 | 45,990 | |
| ₩2,425.00 | -115.00 | -4.5% | ₩2,535.00 | ₩2,700.00 | ₩2,400.00 | 59,858 | |
| ₩2,540.00 | +195.00 | +8.3% | ₩2,285.00 | ₩2,780.00 | ₩2,285.00 | 120,431 | |
| ₩2,345.00 | -60.00 | -2.5% | ₩2,310.00 | ₩2,555.00 | ₩2,310.00 | 73,075 | |
| ₩2,405.00 | -325.00 | -11.9% | ₩2,700.00 | ₩2,700.00 | ₩2,310.00 | 235,754 | |
| ₩2,730.00 | +220.00 | +8.8% | ₩2,575.00 | ₩2,745.00 | ₩2,415.00 | 164,237 | |
| ₩2,510.00 | -60.00 | -2.3% | ₩2,570.00 | ₩2,675.00 | ₩2,460.00 | 160,741 | |
| ₩2,570.00 | +105.00 | +4.3% | ₩2,540.00 | ₩2,800.00 | ₩2,400.00 | 368,006 | |
| ₩2,465.00 | +310.00 | +14.4% | ₩2,155.00 | ₩2,480.00 | ₩2,080.00 | 261,133 | |
| ₩2,155.00 | +237.00 | +12.4% | ₩1,942.00 | ₩2,350.00 | ₩1,910.00 | 383,523 | |
| ₩1,918.00 | -55.00 | -2.8% | ₩1,980.00 | ₩2,010.00 | ₩1,901.00 | 83,933 | |
| ₩1,973.00 | -87.00 | -4.2% | ₩2,030.00 | ₩2,085.00 | ₩1,973.00 | 94,248 | |
| ₩2,060.00 | +123.00 | +6.4% | ₩1,872.00 | ₩2,070.00 | ₩1,872.00 | 97,402 | |
| ₩1,937.00 | +48.00 | +2.5% | ₩1,880.00 | ₩1,957.00 | ₩1,813.00 | 57,780 | |
| ₩1,889.00 | -71.00 | -3.6% | ₩1,959.00 | ₩2,025.00 | ₩1,885.00 | 187,409 | |
| ₩1,960.00 | +342.00 | +21.1% | ₩1,618.00 | ₩2,070.00 | ₩1,618.00 | 446,648 | |
| ₩1,618.00 | -18.00 | -1.1% | ₩1,636.00 | ₩1,672.00 | ₩1,614.00 | 29,290 | |
| ₩1,636.00 | -27.00 | -1.6% | ₩1,663.00 | ₩1,680.00 | ₩1,636.00 | 21,100 | |
| ₩1,663.00 | +2.00 | +0.1% | ₩1,716.00 | ₩1,716.00 | ₩1,612.00 | 43,184 | |
| ₩1,661.00 | -39.00 | -2.3% | ₩1,700.00 | ₩1,740.00 | ₩1,661.00 | 33,790 | |
| ₩1,700.00 | -20.00 | -1.2% | ₩1,782.00 | ₩1,782.00 | ₩1,670.00 | 33,821 | |
| ₩1,720.00 | -6.00 | -0.3% | ₩1,714.00 | ₩1,781.00 | ₩1,677.00 | 30,971 | |
| ₩1,726.00 | -1.00 | -0.1% | ₩1,740.00 | ₩1,781.00 | ₩1,663.00 | 55,083 | |
| ₩1,727.00 | +158.00 | +10.1% | ₩1,569.00 | ₩1,782.00 | ₩1,565.00 | 215,430 | |
| ₩1,569.00 | -28.00 | -1.8% | ₩1,617.00 | ₩1,617.00 | ₩1,566.00 | 13,217 | |
| ₩1,597.00 | +30.00 | +1.9% | ₩1,567.00 | ₩1,608.00 | ₩1,547.00 | 37,708 | |
| ₩1,567.00 | +33.00 | +2.2% | ₩1,534.00 | ₩1,595.00 | ₩1,480.00 | 33,338 | |
| ₩1,534.00 | +7.00 | +0.5% | ₩1,528.00 | ₩1,592.00 | ₩1,527.00 | 12,389 | |
| ₩1,527.00 | +4.00 | +0.3% | ₩1,579.00 | ₩1,579.00 | ₩1,514.00 | 23,576 | |
| ₩1,523.00 | -15.00 | -1.0% | ₩1,595.00 | ₩1,595.00 | ₩1,500.00 | 26,220 | |
| ₩1,538.00 | -39.00 | -2.5% | ₩1,577.00 | ₩1,577.00 | ₩1,500.00 | 13,288 | |
| ₩1,577.00 | +27.00 | +1.7% | ₩1,505.00 | ₩1,590.00 | ₩1,505.00 | 39,163 | |
| ₩1,550.00 | +2.00 | +0.1% | ₩1,589.00 | ₩1,589.00 | ₩1,485.00 | 48,678 | |
| ₩1,548.00 | +5.00 | +0.3% | ₩1,543.00 | ₩1,569.00 | ₩1,506.00 | 14,007 | |
| ₩1,543.00 | -16.00 | -1.0% | ₩1,566.00 | ₩1,570.00 | ₩1,530.00 | 24,680 | |
| ₩1,559.00 | -9.00 | -0.6% | ₩1,580.00 | ₩1,650.00 | ₩1,500.00 | 58,667 | |
| ₩1,568.00 | +34.00 | +2.2% | ₩1,559.00 | ₩1,594.00 | ₩1,519.00 | 20,477 | |
| ₩1,534.00 | -59.00 | -3.7% | ₩1,621.00 | ₩1,621.00 | ₩1,490.00 | 63,823 | |
| ₩1,593.00 | -76.00 | -4.6% | ₩1,738.00 | ₩1,738.00 | ₩1,550.00 | 72,208 | |
| ₩1,669.00 | -31.00 | -1.8% | ₩1,739.00 | ₩1,739.00 | ₩1,490.00 | 81,068 | |
| ₩1,700.00 | +18.00 | +1.1% | ₩1,739.00 | ₩1,739.00 | ₩1,675.00 | 12,217 | |
| ₩1,682.00 | -48.00 | -2.8% | ₩1,714.00 | ₩1,791.00 | ₩1,660.00 | 23,398 | |
| ₩1,730.00 | -99.00 | -5.4% | ₩1,828.00 | ₩1,828.00 | ₩1,712.00 | 72,970 | |
| ₩1,829.00 | -20.00 | -1.1% | ₩1,858.00 | ₩1,858.00 | ₩1,776.00 | 17,491 | |
| ₩1,849.00 | 0.00 | 0.0% | ₩1,849.00 | ₩1,879.00 | ₩1,800.00 | 13,143 | |
| ₩1,849.00 | +1.00 | +0.1% | ₩1,847.00 | ₩1,874.00 | ₩1,774.00 | 24,836 | |
| ₩1,848.00 | +9.00 | +0.5% | ₩1,880.00 | ₩1,880.00 | ₩1,829.00 | 14,107 | |
| ₩1,839.00 | -1.00 | -0.1% | ₩1,841.00 | ₩1,876.00 | ₩1,788.00 | 18,378 | |
| ₩1,840.00 | +60.00 | +3.4% | ₩1,792.00 | ₩1,897.00 | ₩1,792.00 | 30,177 | |
| ₩1,780.00 | -63.00 | -3.4% | ₩1,843.00 | ₩1,861.00 | ₩1,775.00 | 10,321 | |
| ₩1,843.00 | +21.00 | +1.2% | ₩1,880.00 | ₩1,880.00 | ₩1,781.00 | 19,523 | |
| ₩1,822.00 | +146.00 | +8.7% | ₩1,663.00 | ₩1,870.00 | ₩1,663.00 | 44,514 | |
| ₩1,676.00 | +14.00 | +0.8% | ₩1,662.00 | ₩1,706.00 | ₩1,602.00 | 19,826 |
- Ticker
- KRX:383930
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about DT&CRO Co., Ltd.