DT&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 5,690.00 | 5,690.00 | 5,310.00 | 5,330.00 | 5,101.73 | 76,641 |
| 2022-08-16 | 5,720.00 | 5,790.00 | 5,510.00 | 5,550.00 | 5,312.31 | 32,757 |
| 2022-08-12 | 5,740.00 | 5,820.00 | 5,640.00 | 5,680.00 | 5,436.75 | 30,290 |
| 2022-08-11 | 5,640.00 | 5,740.00 | 5,600.00 | 5,730.00 | 5,484.60 | 23,949 |
| 2022-08-10 | 5,550.00 | 5,740.00 | 5,540.00 | 5,630.00 | 5,388.89 | 50,556 |
| 2022-08-09 | 5,600.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,360.17 | 21,736 |
| 2022-08-08 | 5,520.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,293.17 | 12,503 |
| 2022-08-05 | 5,570.00 | 5,660.00 | 5,510.00 | 5,510.00 | 5,274.03 | 31,818 |
| 2022-08-04 | 5,750.00 | 5,850.00 | 5,550.00 | 5,560.00 | 5,321.88 | 57,623 |
| 2022-08-03 | 5,570.00 | 5,800.00 | 5,530.00 | 5,750.00 | 5,503.75 | 66,156 |
| 2022-08-02 | 5,650.00 | 5,810.00 | 5,560.00 | 5,580.00 | 5,341.03 | 101,274 |
| 2022-08-01 | 5,310.00 | 5,810.00 | 5,300.00 | 5,650.00 | 5,408.03 | 339,723 |
| 2022-07-29 | 5,500.00 | 5,520.00 | 5,170.00 | 5,260.00 | 5,034.73 | 141,179 |
| 2022-07-28 | 5,010.00 | 6,100.00 | 4,975.00 | 5,490.00 | 5,254.88 | 1,187,832 |
| 2022-07-27 | 4,990.00 | 5,030.00 | 4,905.00 | 4,985.00 | 4,771.51 | 7,994 |
| 2022-07-26 | 4,920.00 | 5,020.00 | 4,875.00 | 4,990.00 | 4,776.30 | 20,382 |
| 2022-07-25 | 4,960.00 | 5,110.00 | 4,745.00 | 4,970.00 | 4,757.15 | 57,712 |
| 2022-07-22 | 5,030.00 | 5,120.00 | 4,955.00 | 5,010.00 | 4,795.44 | 49,163 |
| 2022-07-21 | 4,980.00 | 5,060.00 | 4,950.00 | 5,060.00 | 4,843.30 | 15,941 |
| 2022-07-20 | 4,980.00 | 5,040.00 | 4,925.00 | 4,965.00 | 4,752.37 | 23,629 |
| 2022-07-19 | 4,950.00 | 5,070.00 | 4,900.00 | 4,965.00 | 4,752.37 | 8,713 |
| 2022-07-18 | 4,950.00 | 5,130.00 | 4,900.00 | 4,990.00 | 4,776.30 | 17,536 |
| 2022-07-15 | 5,020.00 | 5,070.00 | 4,830.00 | 5,000.00 | 4,785.87 | 24,092 |
| 2022-07-14 | 4,825.00 | 5,040.00 | 4,780.00 | 5,020.00 | 4,805.01 | 31,625 |
| 2022-07-13 | 4,765.00 | 4,925.00 | 4,745.00 | 4,875.00 | 4,666.22 | 26,237 |
| 2022-07-12 | 4,910.00 | 5,000.00 | 4,715.00 | 4,765.00 | 4,560.93 | 30,048 |
| 2022-07-11 | 5,040.00 | 5,170.00 | 4,845.00 | 5,080.00 | 4,862.44 | 32,546 |
| 2022-07-08 | 5,130.00 | 5,200.00 | 4,975.00 | 5,040.00 | 4,824.15 | 14,883 |
| 2022-07-07 | 4,955.00 | 5,190.00 | 4,845.00 | 5,120.00 | 4,900.73 | 27,491 |
| 2022-07-06 | 4,700.00 | 4,960.00 | 4,570.00 | 4,960.00 | 4,747.58 | 45,722 |
| 2022-07-05 | 4,540.00 | 4,720.00 | 4,540.00 | 4,695.00 | 4,493.93 | 6,080 |
| 2022-07-04 | 4,505.00 | 4,660.00 | 4,260.00 | 4,540.00 | 4,345.57 | 35,782 |
| 2022-07-01 | 4,610.00 | 4,730.00 | 4,475.00 | 4,545.00 | 4,350.35 | 5,820 |
| 2022-06-30 | 4,875.00 | 4,875.00 | 4,600.00 | 4,610.00 | 4,412.57 | 15,688 |
| 2022-06-29 | 4,845.00 | 4,870.00 | 4,705.00 | 4,825.00 | 4,618.36 | 17,417 |
| 2022-06-28 | 4,785.00 | 4,865.00 | 4,690.00 | 4,850.00 | 4,642.29 | 18,362 |
| 2022-06-27 | 4,545.00 | 4,800.00 | 4,545.00 | 4,790.00 | 4,584.86 | 13,922 |
| 2022-06-24 | 4,250.00 | 4,540.00 | 4,250.00 | 4,540.00 | 4,345.57 | 29,691 |
| 2022-06-23 | 4,500.00 | 4,590.00 | 4,205.00 | 4,255.00 | 4,072.77 | 44,871 |
| 2022-06-22 | 4,900.00 | 4,900.00 | 4,440.00 | 4,500.00 | 4,307.28 | 58,009 |
| 2022-06-21 | 4,900.00 | 4,900.00 | 4,570.00 | 4,780.00 | 4,575.29 | 34,343 |
| 2022-06-20 | 5,150.00 | 5,160.00 | 4,655.00 | 4,780.00 | 4,575.29 | 67,259 |
| 2022-06-17 | 5,190.00 | 5,190.00 | 4,840.00 | 5,150.00 | 4,929.44 | 40,852 |
| 2022-06-16 | 5,040.00 | 5,260.00 | 5,030.00 | 5,100.00 | 4,881.58 | 51,267 |
| 2022-06-15 | 5,220.00 | 5,330.00 | 5,020.00 | 5,030.00 | 4,814.58 | 69,499 |
| 2022-06-14 | 5,300.00 | 5,490.00 | 5,200.00 | 5,330.00 | 5,101.73 | 107,563 |
| 2022-06-13 | 5,790.00 | 5,820.00 | 5,500.00 | 5,500.00 | 5,264.45 | 93,079 |
| 2022-06-10 | 5,950.00 | 5,950.00 | 5,790.00 | 5,790.00 | 5,542.03 | 27,510 |
| 2022-06-09 | 6,010.00 | 6,010.00 | 5,860.00 | 5,900.00 | 5,647.32 | 55,061 |
| 2022-06-08 | 5,990.00 | 6,110.00 | 5,990.00 | 6,010.00 | 5,752.61 | 21,481 |
| 2022-06-07 | 6,150.00 | 6,150.00 | 5,980.00 | 6,030.00 | 5,771.76 | 27,682 |
| 2022-06-03 | 6,010.00 | 6,150.00 | 6,000.00 | 6,150.00 | 5,886.62 | 33,585 |
| 2022-06-02 | 6,190.00 | 6,230.00 | 5,990.00 | 6,000.00 | 5,743.04 | 49,071 |
| 2022-05-31 | 6,130.00 | 6,270.00 | 6,130.00 | 6,190.00 | 5,924.90 | 70,872 |
| 2022-05-30 | 6,040.00 | 6,130.00 | 6,030.00 | 6,130.00 | 5,867.47 | 23,093 |
| 2022-05-27 | 6,020.00 | 6,080.00 | 5,990.00 | 6,040.00 | 5,781.33 | 26,109 |
| 2022-05-26 | 5,950.00 | 6,140.00 | 5,950.00 | 6,020.00 | 5,762.18 | 29,925 |
| 2022-05-25 | 5,990.00 | 6,150.00 | 5,960.00 | 6,040.00 | 5,781.33 | 26,535 |
| 2022-05-24 | 6,230.00 | 6,230.00 | 5,940.00 | 5,980.00 | 5,723.90 | 78,265 |
| 2022-05-23 | 6,280.00 | 6,360.00 | 6,140.00 | 6,200.00 | 5,934.48 | 27,928 |
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.