DT&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 4,800.00 | 4,800.00 | 4,540.00 | 4,550.00 | 4,355.14 | 51,681 |
| 2022-11-14 | 5,000.00 | 5,000.00 | 4,805.00 | 4,840.00 | 4,632.72 | 21,471 |
| 2022-11-11 | 5,000.00 | 5,060.00 | 4,750.00 | 4,840.00 | 4,632.72 | 28,324 |
| 2022-11-10 | 4,860.00 | 4,880.00 | 4,725.00 | 4,875.00 | 4,666.22 | 7,551 |
| 2022-11-09 | 4,790.00 | 4,870.00 | 4,790.00 | 4,860.00 | 4,651.86 | 12,578 |
| 2022-11-08 | 4,675.00 | 4,800.00 | 4,675.00 | 4,790.00 | 4,584.86 | 19,224 |
| 2022-11-07 | 4,695.00 | 4,765.00 | 4,605.00 | 4,645.00 | 4,446.07 | 21,504 |
| 2022-11-04 | 4,710.00 | 4,720.00 | 4,555.00 | 4,695.00 | 4,493.93 | 17,375 |
| 2022-11-03 | 4,885.00 | 4,885.00 | 4,670.00 | 4,710.00 | 4,508.29 | 36,037 |
| 2022-11-02 | 5,050.00 | 5,050.00 | 4,905.00 | 4,935.00 | 4,723.65 | 15,222 |
| 2022-11-01 | 4,975.00 | 5,110.00 | 4,950.00 | 5,050.00 | 4,833.73 | 24,978 |
| 2022-10-31 | 4,770.00 | 4,970.00 | 4,730.00 | 4,955.00 | 4,742.79 | 24,834 |
| 2022-10-28 | 4,590.00 | 4,735.00 | 4,590.00 | 4,735.00 | 4,532.22 | 17,858 |
| 2022-10-27 | 4,650.00 | 4,690.00 | 4,580.00 | 4,580.00 | 4,383.85 | 17,305 |
| 2022-10-26 | 4,670.00 | 4,705.00 | 4,630.00 | 4,650.00 | 4,450.86 | 18,767 |
| 2022-10-25 | 4,605.00 | 4,710.00 | 4,580.00 | 4,650.00 | 4,450.86 | 18,701 |
| 2022-10-24 | 4,450.00 | 4,555.00 | 4,450.00 | 4,540.00 | 4,345.57 | 19,590 |
| 2022-10-21 | 4,505.00 | 4,550.00 | 4,450.00 | 4,450.00 | 4,259.42 | 23,885 |
| 2022-10-20 | 4,505.00 | 4,650.00 | 4,505.00 | 4,550.00 | 4,355.14 | 8,310 |
| 2022-10-19 | 4,655.00 | 4,665.00 | 4,495.00 | 4,530.00 | 4,336.00 | 10,035 |
| 2022-10-18 | 4,480.00 | 4,625.00 | 4,480.00 | 4,625.00 | 4,426.93 | 9,055 |
| 2022-10-17 | 4,435.00 | 4,475.00 | 4,355.00 | 4,450.00 | 4,259.42 | 9,393 |
| 2022-10-14 | 4,270.00 | 4,445.00 | 4,265.00 | 4,445.00 | 4,254.64 | 16,524 |
| 2022-10-13 | 4,350.00 | 4,380.00 | 4,175.00 | 4,255.00 | 4,072.77 | 45,373 |
| 2022-10-12 | 4,400.00 | 4,465.00 | 4,310.00 | 4,425.00 | 4,235.49 | 46,178 |
| 2022-10-11 | 4,575.00 | 4,580.00 | 4,405.00 | 4,520.00 | 4,326.42 | 15,949 |
| 2022-10-07 | 4,750.00 | 4,750.00 | 4,590.00 | 4,625.00 | 4,426.93 | 32,684 |
| 2022-10-06 | 4,605.00 | 4,760.00 | 4,605.00 | 4,750.00 | 4,546.57 | 15,560 |
| 2022-10-05 | 4,770.00 | 4,785.00 | 4,515.00 | 4,605.00 | 4,407.78 | 44,923 |
| 2022-10-04 | 4,635.00 | 4,725.00 | 4,540.00 | 4,725.00 | 4,522.64 | 39,661 |
| 2022-09-30 | 4,485.00 | 4,605.00 | 4,400.00 | 4,605.00 | 4,407.78 | 18,852 |
| 2022-09-29 | 4,545.00 | 4,705.00 | 4,470.00 | 4,510.00 | 4,316.85 | 15,067 |
| 2022-09-28 | 4,510.00 | 4,635.00 | 4,290.00 | 4,470.00 | 4,278.57 | 32,898 |
| 2022-09-27 | 4,670.00 | 4,740.00 | 4,395.00 | 4,500.00 | 4,307.28 | 42,562 |
| 2022-09-26 | 4,945.00 | 4,950.00 | 4,685.00 | 4,695.00 | 4,493.93 | 43,078 |
| 2022-09-23 | 5,200.00 | 5,200.00 | 4,980.00 | 5,050.00 | 4,833.73 | 24,922 |
| 2022-09-22 | 5,100.00 | 5,220.00 | 4,970.00 | 5,220.00 | 4,996.45 | 31,832 |
| 2022-09-21 | 5,240.00 | 5,320.00 | 5,010.00 | 5,160.00 | 4,939.02 | 36,928 |
| 2022-09-20 | 5,140.00 | 5,280.00 | 5,140.00 | 5,200.00 | 4,977.30 | 25,365 |
| 2022-09-19 | 5,380.00 | 5,380.00 | 5,090.00 | 5,200.00 | 4,977.30 | 33,743 |
| 2022-09-16 | 5,540.00 | 5,560.00 | 5,380.00 | 5,380.00 | 5,149.59 | 20,814 |
| 2022-09-15 | 5,690.00 | 5,730.00 | 5,530.00 | 5,590.00 | 5,350.60 | 18,806 |
| 2022-09-14 | 5,740.00 | 5,740.00 | 5,460.00 | 5,740.00 | 5,494.18 | 13,350 |
| 2022-09-13 | 5,780.00 | 5,790.00 | 5,720.00 | 5,770.00 | 5,522.89 | 19,802 |
| 2022-09-08 | 5,510.00 | 5,880.00 | 5,510.00 | 5,750.00 | 5,503.75 | 54,244 |
| 2022-09-07 | 5,570.00 | 5,570.00 | 5,370.00 | 5,420.00 | 5,187.88 | 23,219 |
| 2022-09-06 | 5,510.00 | 5,590.00 | 5,450.00 | 5,560.00 | 5,321.88 | 13,361 |
| 2022-09-05 | 5,620.00 | 5,680.00 | 5,480.00 | 5,520.00 | 5,283.60 | 23,211 |
| 2022-09-02 | 5,660.00 | 5,720.00 | 5,630.00 | 5,690.00 | 5,446.32 | 24,620 |
| 2022-09-01 | 5,870.00 | 5,870.00 | 5,680.00 | 5,680.00 | 5,436.75 | 30,838 |
| 2022-08-31 | 5,690.00 | 5,870.00 | 5,610.00 | 5,870.00 | 5,618.61 | 32,860 |
| 2022-08-30 | 5,570.00 | 5,690.00 | 5,560.00 | 5,690.00 | 5,446.32 | 25,596 |
| 2022-08-29 | 5,710.00 | 5,710.00 | 5,570.00 | 5,600.00 | 5,360.17 | 56,558 |
| 2022-08-26 | 5,870.00 | 6,120.00 | 5,690.00 | 5,880.00 | 5,628.18 | 200,355 |
| 2022-08-25 | 5,790.00 | 5,790.00 | 5,640.00 | 5,720.00 | 5,475.03 | 24,479 |
| 2022-08-24 | 5,840.00 | 5,840.00 | 5,630.00 | 5,740.00 | 5,494.18 | 27,869 |
| 2022-08-23 | 5,710.00 | 5,910.00 | 5,640.00 | 5,750.00 | 5,503.75 | 48,712 |
| 2022-08-22 | 5,860.00 | 5,860.00 | 5,620.00 | 5,710.00 | 5,465.46 | 68,020 |
| 2022-08-19 | 5,620.00 | 6,020.00 | 5,620.00 | 5,900.00 | 5,647.32 | 201,661 |
| 2022-08-18 | 5,430.00 | 5,790.00 | 5,370.00 | 5,530.00 | 5,293.17 | 98,691 |
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.