DT&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 5,100.00 | 5,350.00 | 5,060.00 | 5,300.00 | 5,073.02 | 180,944 |
| 2024-01-30 | 5,170.00 | 5,190.00 | 5,030.00 | 5,110.00 | 4,891.16 | 124,592 |
| 2024-01-29 | 5,220.00 | 5,250.00 | 5,040.00 | 5,170.00 | 4,948.59 | 137,728 |
| 2024-01-26 | 5,060.00 | 5,260.00 | 5,000.00 | 5,210.00 | 4,986.87 | 123,919 |
| 2024-01-25 | 5,150.00 | 5,250.00 | 5,080.00 | 5,090.00 | 4,872.01 | 164,677 |
| 2024-01-24 | 5,330.00 | 5,350.00 | 5,130.00 | 5,190.00 | 4,967.73 | 209,199 |
| 2024-01-23 | 5,280.00 | 5,640.00 | 5,160.00 | 5,420.00 | 5,187.88 | 591,466 |
| 2024-01-22 | 5,140.00 | 5,410.00 | 5,090.00 | 5,230.00 | 5,006.02 | 538,122 |
| 2024-01-19 | 5,840.00 | 5,960.00 | 5,610.00 | 5,610.00 | 5,369.74 | 283,497 |
| 2024-01-18 | 5,710.00 | 5,950.00 | 5,460.00 | 5,950.00 | 5,695.18 | 565,111 |
| 2024-01-17 | 5,880.00 | 5,950.00 | 5,550.00 | 5,600.00 | 5,360.17 | 266,358 |
| 2024-01-16 | 6,180.00 | 6,240.00 | 5,730.00 | 5,900.00 | 5,647.32 | 489,212 |
| 2024-01-15 | 6,510.00 | 6,570.00 | 6,280.00 | 6,400.00 | 6,125.91 | 283,087 |
| 2024-01-12 | 6,600.00 | 6,710.00 | 6,410.00 | 6,540.00 | 6,259.91 | 404,802 |
| 2024-01-11 | 6,720.00 | 7,000.00 | 6,610.00 | 6,780.00 | 6,489.64 | 531,837 |
| 2024-01-10 | 8,070.00 | 8,070.00 | 6,740.00 | 7,020.00 | 6,719.36 | 1,405,450 |
| 2024-01-09 | 8,100.00 | 8,760.00 | 7,720.00 | 8,340.00 | 7,982.83 | 4,932,131 |
| 2024-01-08 | 7,470.00 | 7,600.00 | 7,300.00 | 7,520.00 | 7,197.94 | 373,659 |
| 2024-01-05 | 7,720.00 | 7,730.00 | 7,420.00 | 7,470.00 | 7,150.09 | 443,756 |
| 2024-01-04 | 8,120.00 | 8,190.00 | 7,660.00 | 7,800.00 | 7,465.95 | 972,682 |
| 2024-01-03 | 8,970.00 | 9,160.00 | 8,080.00 | 8,530.00 | 8,164.69 | 4,443,512 |
| 2024-01-02 | 8,510.00 | 8,970.00 | 7,990.00 | 8,970.00 | 8,585.85 | 7,049,495 |
| 2023-12-28 | 6,850.00 | 7,180.00 | 6,280.00 | 6,900.00 | 6,604.50 | 3,345,144 |
| 2023-12-27 | 8,190.00 | 9,480.00 | 6,130.00 | 6,890.00 | 6,594.93 | 23,575,600 |
| 2023-12-26 | 6,950.00 | 8,090.00 | 6,710.00 | 8,000.00 | 7,657.39 | 3,254,393 |
| 2023-12-22 | 5,250.00 | 6,550.00 | 5,110.00 | 6,230.00 | 5,963.19 | 4,481,247 |
| 2023-12-21 | 5,400.00 | 5,650.00 | 5,090.00 | 5,130.00 | 4,910.30 | 331,442 |
| 2023-12-20 | 5,700.00 | 5,800.00 | 5,480.00 | 5,490.00 | 5,254.88 | 195,135 |
| 2023-12-19 | 5,640.00 | 5,710.00 | 5,410.00 | 5,700.00 | 5,455.89 | 185,264 |
| 2023-12-18 | 5,610.00 | 5,840.00 | 5,500.00 | 5,680.00 | 5,436.75 | 283,039 |
| 2023-12-15 | 5,450.00 | 5,490.00 | 5,330.00 | 5,450.00 | 5,216.60 | 100,695 |
| 2023-12-14 | 5,650.00 | 5,700.00 | 5,350.00 | 5,440.00 | 5,207.02 | 203,742 |
| 2023-12-13 | 5,510.00 | 5,920.00 | 5,460.00 | 5,620.00 | 5,379.31 | 269,704 |
| 2023-12-12 | 6,080.00 | 6,130.00 | 5,380.00 | 5,540.00 | 5,302.74 | 499,031 |
| 2023-12-11 | 6,240.00 | 6,520.00 | 5,780.00 | 6,100.00 | 5,838.76 | 662,369 |
| 2023-12-08 | 6,020.00 | 6,580.00 | 6,020.00 | 6,440.00 | 6,164.20 | 742,203 |
| 2023-12-07 | 6,470.00 | 6,680.00 | 6,200.00 | 6,250.00 | 5,982.33 | 259,512 |
| 2023-12-06 | 6,330.00 | 6,700.00 | 6,170.00 | 6,630.00 | 6,346.06 | 318,452 |
| 2023-12-05 | 6,570.00 | 6,750.00 | 6,100.00 | 6,320.00 | 6,049.34 | 447,950 |
| 2023-12-04 | 6,400.00 | 6,700.00 | 6,180.00 | 6,620.00 | 6,336.49 | 431,096 |
| 2023-12-01 | 6,180.00 | 6,440.00 | 6,120.00 | 6,400.00 | 6,125.91 | 233,281 |
| 2023-11-30 | 6,200.00 | 6,410.00 | 6,050.00 | 6,350.00 | 6,078.05 | 287,864 |
| 2023-11-29 | 6,240.00 | 6,440.00 | 6,010.00 | 6,200.00 | 5,934.48 | 317,115 |
| 2023-11-28 | 5,910.00 | 6,410.00 | 5,910.00 | 6,310.00 | 6,039.76 | 458,359 |
| 2023-11-27 | 6,370.00 | 6,520.00 | 5,860.00 | 6,130.00 | 5,867.47 | 644,108 |
| 2023-11-24 | 6,700.00 | 6,720.00 | 6,170.00 | 6,540.00 | 6,259.91 | 687,381 |
| 2023-11-23 | 6,190.00 | 6,770.00 | 6,120.00 | 6,640.00 | 6,355.63 | 1,661,813 |
| 2023-11-22 | 7,050.00 | 7,120.00 | 6,440.00 | 6,510.00 | 6,231.20 | 5,504,239 |
| 2023-11-21 | 6,100.00 | 6,500.00 | 5,960.00 | 6,500.00 | 6,221.63 | 7,502,179 |
| 2023-11-20 | 4,000.00 | 5,000.00 | 4,000.00 | 5,000.00 | 4,785.87 | 3,016,385 |
| 2023-11-17 | 4,135.00 | 4,150.00 | 3,825.00 | 3,850.00 | 3,685.12 | 381,907 |
| 2023-11-16 | 3,835.00 | 4,160.00 | 3,765.00 | 4,075.00 | 3,900.48 | 484,357 |
| 2023-11-15 | 3,780.00 | 3,820.00 | 3,715.00 | 3,820.00 | 3,656.40 | 65,281 |
| 2023-11-14 | 3,670.00 | 3,790.00 | 3,670.00 | 3,775.00 | 3,613.33 | 43,943 |
| 2023-11-13 | 3,755.00 | 3,860.00 | 3,670.00 | 3,670.00 | 3,512.83 | 95,467 |
| 2023-11-10 | 3,670.00 | 3,890.00 | 3,615.00 | 3,740.00 | 3,579.83 | 259,791 |
| 2023-11-09 | 3,750.00 | 3,760.00 | 3,670.00 | 3,725.00 | 3,565.47 | 52,456 |
| 2023-11-08 | 3,830.00 | 3,880.00 | 3,725.00 | 3,730.00 | 3,570.26 | 102,037 |
| 2023-11-07 | 3,900.00 | 3,965.00 | 3,770.00 | 3,800.00 | 3,637.26 | 139,951 |
| 2023-11-06 | 3,895.00 | 3,970.00 | 3,830.00 | 3,955.00 | 3,785.62 | 160,760 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.