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%WTI103.60▲ 4.15%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-034,400.004,440.004,295.004,415.004,225.9239,925
2023-08-024,495.004,605.004,440.004,470.004,278.5764,747
2023-08-014,430.004,585.004,405.004,510.004,316.8590,917
2023-07-314,320.004,465.004,315.004,380.004,192.4241,504
2023-07-284,200.004,360.004,200.004,280.004,096.7032,389
2023-07-274,185.004,350.004,175.004,280.004,096.7056,854
2023-07-264,465.004,490.004,020.004,185.004,005.77210,039
2023-07-254,585.004,860.004,385.004,530.004,336.00129,700
2023-07-244,815.004,840.004,495.004,585.004,388.64106,243
2023-07-214,780.004,860.004,725.004,845.004,637.5160,861
2023-07-204,700.004,845.004,690.004,780.004,575.2965,632
2023-07-194,840.004,840.004,685.004,765.004,560.9377,150
2023-07-184,970.005,250.004,800.004,845.004,637.51373,153
2023-07-174,690.004,850.004,620.004,820.004,613.5895,970
2023-07-144,885.004,900.004,665.004,690.004,489.14128,044
2023-07-134,925.004,925.004,830.004,875.004,666.2280,678
2023-07-125,130.005,140.004,855.004,860.004,651.86110,325
2023-07-114,830.005,330.004,820.005,000.004,785.87628,014
2023-07-105,210.005,210.004,790.004,870.004,661.43236,051
2023-07-075,110.005,210.004,905.005,210.004,986.87171,095
2023-07-065,610.005,760.005,050.005,120.004,900.731,092,057
2023-07-055,500.005,510.005,310.005,310.005,082.59215,224
2023-07-045,410.005,580.005,300.005,520.005,283.60283,269
2023-07-035,400.005,550.005,370.005,410.005,178.31325,413
2023-06-305,590.005,700.005,280.005,360.005,130.45489,758
2023-06-295,280.005,900.005,280.005,630.005,388.894,313,007
2023-06-285,370.005,560.005,210.005,280.005,053.88463,646
2023-06-275,440.005,450.005,190.005,320.005,092.16281,177
2023-06-265,170.005,440.005,160.005,440.005,207.02442,605
2023-06-235,740.005,890.005,290.005,290.005,063.451,097,576
2023-06-225,590.005,640.005,220.005,450.005,216.60940,260
2023-06-216,430.006,680.005,560.005,700.005,455.8911,301,760
2023-06-204,360.005,580.004,360.005,580.005,341.032,622,506
2023-06-194,250.004,350.004,250.004,295.004,111.0630,655
2023-06-164,220.004,300.004,180.004,250.004,067.9932,533
2023-06-154,170.004,250.004,170.004,250.004,067.9914,482
2023-06-144,245.004,270.004,155.004,175.003,996.2035,000
2023-06-134,260.004,300.004,245.004,245.004,063.2015,764
2023-06-124,265.004,340.004,230.004,260.004,077.5641,103
2023-06-094,370.004,395.004,310.004,310.004,125.4225,806
2023-06-084,440.004,440.004,340.004,370.004,182.8511,812
2023-06-074,455.004,515.004,340.004,440.004,249.8545,576
2023-06-054,420.004,540.004,345.004,455.004,264.2143,010
2023-06-024,320.004,420.004,320.004,415.004,225.9233,389
2023-06-014,240.004,380.004,240.004,320.004,134.9935,380
2023-05-314,350.004,375.004,300.004,375.004,187.6329,497
2023-05-304,235.004,500.004,235.004,350.004,163.7037,533
2023-05-264,285.004,310.004,205.004,235.004,053.6327,937
2023-05-254,335.004,340.004,270.004,325.004,139.7811,440
2023-05-244,340.004,345.004,255.004,335.004,149.3519,591
2023-05-234,295.004,350.004,250.004,320.004,134.9914,747
2023-05-224,270.004,320.004,250.004,295.004,111.0617,201
2023-05-194,225.004,275.004,205.004,270.004,087.1322,438
2023-05-184,180.004,300.004,180.004,225.004,044.0618,684
2023-05-174,060.004,185.004,050.004,180.004,000.9933,896
2023-05-164,120.004,185.004,075.004,095.003,919.6348,640
2023-05-154,215.004,265.004,130.004,150.003,972.2728,387
2023-05-124,340.004,345.004,210.004,250.004,067.9925,394
2023-05-114,480.004,480.004,310.004,340.004,154.1315,799
2023-05-104,270.004,320.004,245.004,305.004,120.6319,290
← NewerPage 14 of 21 · 1,223 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.