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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-105,130.005,130.004,835.004,835.004,627.93130,595
2023-02-094,990.005,110.004,990.005,090.004,872.01114,561
2023-02-085,020.005,090.004,955.005,070.004,852.8798,595
2023-02-074,880.005,080.004,880.005,010.004,795.4484,577
2023-02-064,950.005,110.004,810.004,960.004,747.58145,453
2023-02-034,890.004,960.004,850.004,920.004,709.2963,775
2023-02-024,775.004,890.004,775.004,890.004,680.5897,868
2023-02-014,795.004,855.004,735.004,800.004,594.4381,654
2023-01-314,820.004,855.004,610.004,790.004,584.8682,719
2023-01-304,770.004,845.004,720.004,820.004,613.5891,422
2023-01-274,920.004,955.004,735.004,815.004,608.79140,917
2023-01-264,965.004,965.004,820.004,900.004,690.15113,680
2023-01-254,825.004,965.004,825.004,925.004,714.08122,692
2023-01-204,735.004,860.004,735.004,785.004,580.0784,258
2023-01-194,900.004,900.004,700.004,760.004,556.15193,252
2023-01-185,000.005,050.004,905.004,940.004,728.44190,548
2023-01-175,150.005,350.004,910.004,955.004,742.79655,669
2023-01-165,080.005,560.005,030.005,050.004,833.731,015,387
2023-01-135,020.005,120.004,875.004,955.004,742.79246,875
2023-01-125,170.005,190.004,925.004,950.004,738.01355,907
2023-01-114,925.005,320.004,925.005,220.004,996.451,273,164
2023-01-105,040.005,220.004,865.004,955.004,742.79420,349
2023-01-094,955.005,240.004,950.005,100.004,881.58581,494
2023-01-065,000.005,180.004,950.005,010.004,795.44542,080
2023-01-055,010.005,690.004,905.004,995.004,781.085,003,480
2023-01-044,620.005,530.004,550.004,925.004,714.086,679,468
2023-01-034,690.004,740.004,535.004,680.004,479.57469,438
2023-01-024,710.004,765.004,505.004,755.004,551.36683,111
2022-12-295,110.005,180.004,565.004,670.004,470.001,550,466
2022-12-285,740.006,090.004,990.005,330.005,101.738,568,624
2022-12-273,710.004,875.003,710.004,875.004,666.222,467,407
2022-12-263,685.003,760.003,660.003,750.003,589.4022,558
2022-12-233,950.003,955.003,670.003,720.003,560.6948,989
2022-12-223,945.004,025.003,900.003,910.003,742.5557,774
2022-12-214,005.004,120.003,910.003,910.003,742.5535,356
2022-12-204,100.004,135.003,995.004,065.003,890.9111,305
2022-12-194,125.004,125.004,070.004,115.003,938.775,040
2022-12-164,120.004,195.004,070.004,125.003,948.3419,470
2022-12-154,250.004,250.004,130.004,180.004,000.997,504
2022-12-144,190.004,285.004,130.004,210.004,029.7015,889
2022-12-134,230.004,270.004,180.004,205.004,024.9114,994
2022-12-124,295.004,295.004,215.004,230.004,048.849,140
2022-12-094,180.004,265.004,160.004,260.004,077.5615,394
2022-12-084,085.004,225.003,960.004,220.004,039.2732,957
2022-12-074,100.004,180.004,060.004,140.003,962.7017,107
2022-12-064,305.004,305.004,125.004,125.003,948.3425,388
2022-12-054,290.004,340.004,240.004,315.004,130.2017,608
2022-12-024,290.004,350.004,180.004,335.004,149.3524,256
2022-12-014,285.004,330.004,210.004,245.004,063.2019,906
2022-11-304,245.004,275.004,130.004,240.004,058.4214,596
2022-11-294,080.004,280.004,080.004,235.004,053.6326,671
2022-11-284,345.004,345.004,125.004,160.003,981.8439,964
2022-11-254,360.004,360.004,290.004,335.004,149.3511,827
2022-11-244,320.004,350.004,240.004,295.004,111.0624,245
2022-11-234,260.004,315.004,215.004,240.004,058.4231,932
2022-11-224,335.004,335.004,255.004,285.004,101.4941,666
2022-11-214,395.004,410.004,205.004,380.004,192.4257,299
2022-11-184,540.004,555.004,325.004,395.004,206.7823,056
2022-11-174,460.004,520.004,400.004,515.004,321.6415,170
2022-11-164,505.004,505.004,350.004,480.004,288.1459,177
← NewerPage 16 of 21 · 1,230 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.