See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.29▲ 3.84%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-293,805.003,910.003,805.003,900.003,732.9846,479
2024-07-263,760.003,835.003,755.003,805.003,642.0519,776
2024-07-253,710.003,845.003,620.003,760.003,598.9782,735
2024-07-244,000.004,015.003,720.003,725.003,565.47169,505
2024-07-234,020.004,080.003,955.003,965.003,795.1973,517
2024-07-224,080.004,085.003,925.004,010.003,838.27103,751
2024-07-194,055.004,105.004,005.004,095.003,919.6356,917
2024-07-184,140.004,145.004,010.004,050.003,876.55101,191
2024-07-174,110.004,260.004,100.004,135.003,957.91111,356
2024-07-164,305.004,305.004,090.004,150.003,972.27163,354
2024-07-154,430.004,445.004,300.004,325.004,139.78134,696
2024-07-124,430.004,555.004,365.004,480.004,288.14253,685
2024-07-114,500.004,640.004,400.004,475.004,283.35498,807
2024-07-104,080.005,050.004,080.004,730.004,527.434,483,612
2024-07-094,020.004,090.003,980.004,080.003,905.2721,961
2024-07-083,985.004,025.003,850.003,990.003,819.1242,450
2024-07-054,150.004,150.003,985.003,985.003,814.3462,825
2024-07-044,085.004,195.004,070.004,145.003,967.4816,386
2024-07-034,125.004,145.004,050.004,060.003,886.1231,394
2024-07-024,230.004,255.004,115.004,115.003,938.7740,147
2024-07-014,260.004,290.004,205.004,230.004,048.8445,349
2024-06-284,085.004,250.004,070.004,235.004,053.6326,672
2024-06-274,125.004,150.004,060.004,085.003,910.0529,220
2024-06-264,120.004,185.004,115.004,125.003,948.3421,495
2024-06-254,070.004,115.004,000.004,100.003,924.4122,277
2024-06-244,200.004,230.004,030.004,070.003,895.7082,607
2024-06-214,320.004,320.004,150.004,190.004,010.5684,539
2024-06-204,400.004,435.004,295.004,295.004,111.0676,958
2024-06-194,275.004,380.004,255.004,380.004,192.4278,601
2024-06-184,250.004,355.004,200.004,275.004,091.9276,129
2024-06-174,450.004,455.004,215.004,295.004,111.06142,042
2024-06-144,255.004,335.004,200.004,300.004,115.8598,561
2024-06-134,305.004,305.004,175.004,210.004,029.7071,679
2024-06-124,175.004,295.004,150.004,195.004,015.3489,325
2024-06-114,270.004,275.004,145.004,215.004,034.4944,170
2024-06-104,065.004,305.004,060.004,255.004,072.77121,342
2024-06-074,100.004,150.004,020.004,095.003,919.6354,308
2024-06-054,130.004,130.003,995.004,080.003,905.2771,449
2024-06-044,110.004,130.003,935.004,070.003,895.7045,130
2024-06-034,040.004,130.004,000.004,095.003,919.6379,286
2024-05-313,805.004,140.003,805.004,040.003,866.98109,599
2024-05-303,895.003,940.003,835.003,845.003,680.3327,501
2024-05-293,990.004,005.003,880.003,920.003,752.1275,273
2024-05-284,030.004,100.003,970.003,995.003,823.9142,731
2024-05-274,055.004,055.003,985.004,030.003,857.4172,362
2024-05-244,040.004,060.003,950.003,985.003,814.3446,323
2024-05-233,940.004,055.003,940.004,040.003,866.9855,627
2024-05-224,140.004,140.003,960.003,970.003,799.9891,449
2024-05-214,215.004,220.004,075.004,140.003,962.7085,846
2024-05-204,110.004,480.004,075.004,200.004,020.13568,947
2024-05-174,065.004,070.003,895.004,050.003,876.5539,265
2024-05-164,100.004,145.004,020.004,035.003,862.1975,233
2024-05-143,960.004,110.003,920.004,105.003,929.20109,304
2024-05-133,920.003,960.003,870.003,925.003,756.9122,495
2024-05-104,010.004,020.003,920.003,920.003,752.1240,783
2024-05-094,055.004,070.003,965.003,990.003,819.1255,439
2024-05-083,930.004,090.003,905.004,070.003,895.70115,107
2024-05-073,945.004,045.003,925.003,930.003,761.6990,731
2024-05-033,975.003,980.003,890.003,925.003,756.91148,773
2024-05-023,725.004,370.003,705.003,980.003,809.551,903,576
← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.