See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-033,890.003,915.003,770.003,875.003,709.05140,501
2023-11-023,700.003,915.003,690.003,790.003,627.69330,197
2023-11-013,675.003,800.003,660.003,660.003,503.25105,758
2023-10-313,810.003,925.003,685.003,685.003,527.18194,774
2023-10-303,800.003,940.003,610.003,860.003,694.69537,344
2023-10-273,850.003,905.003,725.003,775.003,613.33355,121
2023-10-264,270.004,355.003,900.003,900.003,732.98515,384
2023-10-254,470.004,635.004,365.004,385.004,197.21613,661
2023-10-244,670.004,755.004,435.004,500.004,307.28883,178
2023-10-235,130.005,440.004,740.004,935.004,723.654,478,620
2023-10-204,865.005,500.004,585.004,885.004,675.793,948,488
2023-10-195,650.006,210.004,860.004,965.004,752.3714,244,640
2023-10-184,155.005,360.003,990.005,300.005,073.025,970,836
2023-10-174,170.004,330.004,060.004,125.003,948.34298,621
2023-10-163,755.004,585.003,725.004,160.003,981.842,524,958
2023-10-133,875.003,880.003,740.003,750.003,589.4070,157
2023-10-123,990.003,990.003,850.003,880.003,713.83131,712
2023-10-113,795.003,950.003,765.003,840.003,675.55100,443
2023-10-103,795.004,000.003,765.003,950.003,780.84291,247
2023-10-063,615.003,800.003,605.003,760.003,598.9799,337
2023-10-053,615.004,640.003,585.003,660.003,503.252,334,835
2023-10-043,830.003,850.003,605.003,640.003,484.1150,403
2023-09-273,670.003,890.003,670.003,830.003,665.9740,445
2023-09-263,890.003,910.003,765.003,785.003,622.9032,071
2023-09-253,975.003,975.003,870.003,890.003,723.4031,224
2023-09-223,950.004,000.003,905.003,975.003,804.7654,277
2023-09-214,045.004,095.004,010.004,010.003,838.2775,142
2023-09-204,060.004,145.004,045.004,100.003,924.4185,408
2023-09-194,230.004,270.004,130.004,130.003,953.1366,989
2023-09-184,305.004,305.004,150.004,210.004,029.70121,061
2023-09-154,100.004,890.004,090.004,305.004,120.632,473,915
2023-09-144,180.004,290.004,095.004,120.003,943.5537,601
2023-09-134,180.004,200.004,100.004,170.003,991.4120,021
2023-09-124,380.004,380.004,200.004,200.004,020.1361,005
2023-09-114,580.004,580.004,365.004,380.004,192.4239,044
2023-09-084,320.004,585.004,270.004,585.004,388.6423,785
2023-09-074,380.004,380.004,205.004,375.004,187.6328,365
2023-09-064,500.004,560.004,380.004,380.004,192.4256,011
2023-09-054,580.004,595.004,450.004,500.004,307.2830,616
2023-09-044,485.004,620.004,455.004,620.004,422.1455,705
2023-09-014,765.004,770.004,555.004,565.004,369.5064,693
2023-08-314,740.004,800.004,605.004,790.004,584.8647,977
2023-08-304,745.004,870.004,660.004,755.004,551.3652,386
2023-08-294,820.004,900.004,670.004,790.004,584.8665,247
2023-08-284,730.004,870.004,515.004,780.004,575.29115,548
2023-08-254,470.004,740.004,420.004,700.004,498.72106,085
2023-08-244,300.004,530.004,300.004,515.004,321.6467,906
2023-08-234,300.004,430.004,095.004,430.004,240.2898,742
2023-08-224,170.004,190.004,025.004,130.003,953.1325,146
2023-08-214,095.004,215.004,050.004,170.003,991.4147,554
2023-08-184,100.004,145.003,990.004,095.003,919.6354,846
2023-08-174,125.004,195.004,020.004,185.004,005.7783,839
2023-08-164,360.004,360.004,105.004,240.004,058.42110,044
2023-08-144,565.004,565.004,385.004,395.004,206.7842,557
2023-08-114,500.004,565.004,480.004,510.004,316.8535,191
2023-08-104,500.004,580.004,460.004,520.004,326.4222,270
2023-08-094,345.004,550.004,345.004,500.004,307.2855,823
2023-08-084,525.004,605.004,360.004,375.004,187.6352,466
2023-08-074,620.004,620.004,420.004,525.004,331.2146,787
2023-08-044,365.004,560.004,365.004,555.004,359.9365,396
← NewerPage 13 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.