DT&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6,100.00 | 6,350.00 | 6,100.00 | 6,270.00 | 6,001.48 | 37,333 |
| 2022-05-19 | 6,260.00 | 6,260.00 | 6,110.00 | 6,110.00 | 5,848.33 | 59,426 |
| 2022-05-18 | 6,580.00 | 6,620.00 | 6,200.00 | 6,330.00 | 6,058.91 | 139,752 |
| 2022-05-17 | 6,580.00 | 6,620.00 | 6,480.00 | 6,580.00 | 6,298.20 | 31,813 |
| 2022-05-16 | 6,890.00 | 7,080.00 | 6,450.00 | 6,480.00 | 6,202.48 | 295,239 |
| 2022-05-13 | 7,240.00 | 7,320.00 | 7,160.00 | 7,240.00 | 6,929.94 | 32,515 |
| 2022-05-12 | 7,370.00 | 7,370.00 | 7,090.00 | 7,240.00 | 6,929.94 | 65,704 |
| 2022-05-11 | 7,330.00 | 7,560.00 | 7,260.00 | 7,370.00 | 7,054.37 | 25,819 |
| 2022-05-10 | 7,400.00 | 7,450.00 | 7,100.00 | 7,420.00 | 7,102.23 | 60,033 |
| 2022-05-09 | 7,630.00 | 7,630.00 | 7,350.00 | 7,420.00 | 7,102.23 | 42,988 |
| 2022-05-06 | 7,810.00 | 7,810.00 | 7,610.00 | 7,630.00 | 7,303.23 | 35,520 |
| 2022-05-04 | 7,950.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,523.38 | 24,003 |
| 2022-05-03 | 7,770.00 | 7,930.00 | 7,650.00 | 7,880.00 | 7,542.53 | 73,969 |
| 2022-05-02 | 7,710.00 | 7,780.00 | 7,590.00 | 7,770.00 | 7,437.24 | 36,474 |
| 2022-04-29 | 7,650.00 | 7,860.00 | 7,540.00 | 7,750.00 | 7,418.09 | 212,439 |
| 2022-04-28 | 7,580.00 | 7,700.00 | 7,490.00 | 7,540.00 | 7,217.09 | 50,597 |
| 2022-04-27 | 7,580.00 | 7,660.00 | 7,350.00 | 7,620.00 | 7,293.66 | 117,435 |
| 2022-04-26 | 7,810.00 | 7,810.00 | 7,630.00 | 7,810.00 | 7,475.52 | 65,859 |
| 2022-04-25 | 7,750.00 | 7,920.00 | 7,700.00 | 7,810.00 | 7,475.52 | 73,528 |
| 2022-04-22 | 7,590.00 | 7,950.00 | 7,540.00 | 7,920.00 | 7,580.81 | 229,483 |
| 2022-04-21 | 7,600.00 | 7,890.00 | 7,540.00 | 7,590.00 | 7,264.95 | 155,437 |
| 2022-04-20 | 7,770.00 | 7,770.00 | 7,490.00 | 7,510.00 | 7,188.37 | 56,473 |
| 2022-04-19 | 7,490.00 | 7,730.00 | 7,460.00 | 7,600.00 | 7,274.52 | 66,248 |
| 2022-04-18 | 7,580.00 | 7,610.00 | 7,450.00 | 7,560.00 | 7,236.23 | 59,369 |
| 2022-04-15 | 7,950.00 | 7,950.00 | 7,550.00 | 7,570.00 | 7,245.80 | 167,190 |
| 2022-04-14 | 8,050.00 | 8,050.00 | 7,850.00 | 7,950.00 | 7,609.53 | 47,960 |
| 2022-04-13 | 7,920.00 | 7,990.00 | 7,820.00 | 7,970.00 | 7,628.67 | 51,652 |
| 2022-04-12 | 7,800.00 | 8,000.00 | 7,790.00 | 7,920.00 | 7,580.81 | 44,085 |
| 2022-04-11 | 7,950.00 | 7,950.00 | 7,790.00 | 7,800.00 | 7,465.95 | 21,663 |
| 2022-04-08 | 7,820.00 | 7,950.00 | 7,690.00 | 7,950.00 | 7,609.53 | 39,281 |
| 2022-04-07 | 7,950.00 | 7,950.00 | 7,720.00 | 7,870.00 | 7,532.96 | 26,417 |
| 2022-04-06 | 8,260.00 | 8,260.00 | 7,850.00 | 7,950.00 | 7,609.53 | 25,540 |
| 2022-04-05 | 8,030.00 | 8,030.00 | 7,850.00 | 7,870.00 | 7,532.96 | 33,621 |
| 2022-04-04 | 8,000.00 | 8,100.00 | 7,880.00 | 8,020.00 | 7,676.53 | 53,711 |
| 2022-04-01 | 7,860.00 | 8,280.00 | 7,840.00 | 7,890.00 | 7,552.10 | 112,574 |
| 2022-03-31 | 7,700.00 | 7,880.00 | 7,610.00 | 7,810.00 | 7,475.52 | 44,114 |
| 2022-03-30 | 7,930.00 | 8,000.00 | 7,620.00 | 7,780.00 | 7,446.81 | 82,559 |
| 2022-03-29 | 8,190.00 | 8,240.00 | 7,780.00 | 7,930.00 | 7,590.39 | 65,008 |
| 2022-03-28 | 8,180.00 | 8,540.00 | 8,100.00 | 8,220.00 | 7,867.97 | 92,586 |
| 2022-03-25 | 7,900.00 | 8,100.00 | 7,870.00 | 8,100.00 | 7,753.10 | 54,646 |
| 2022-03-24 | 7,770.00 | 8,140.00 | 7,770.00 | 7,970.00 | 7,628.67 | 91,091 |
| 2022-03-23 | 7,500.00 | 7,910.00 | 7,500.00 | 7,800.00 | 7,465.95 | 138,057 |
| 2022-03-22 | 7,510.00 | 7,590.00 | 7,390.00 | 7,500.00 | 7,178.80 | 25,399 |
| 2022-03-21 | 7,450.00 | 7,650.00 | 7,370.00 | 7,470.00 | 7,150.09 | 35,589 |
| 2022-03-18 | 7,500.00 | 7,800.00 | 7,340.00 | 7,390.00 | 7,073.51 | 111,653 |
| 2022-03-17 | 7,750.00 | 7,780.00 | 7,440.00 | 7,500.00 | 7,178.80 | 40,563 |
| 2022-03-16 | 7,290.00 | 7,650.00 | 7,290.00 | 7,630.00 | 7,303.23 | 49,919 |
| 2022-03-15 | 7,450.00 | 7,480.00 | 7,230.00 | 7,390.00 | 7,073.51 | 27,814 |
| 2022-03-14 | 7,630.00 | 7,660.00 | 7,370.00 | 7,390.00 | 7,073.51 | 66,849 |
| 2022-03-11 | 7,400.00 | 7,790.00 | 7,350.00 | 7,630.00 | 7,303.23 | 222,771 |
| 2022-03-10 | 7,570.00 | 7,570.00 | 7,300.00 | 7,350.00 | 7,035.22 | 110,632 |
| 2022-03-08 | 7,250.00 | 7,380.00 | 7,000.00 | 7,300.00 | 6,987.37 | 79,589 |
| 2022-03-07 | 7,150.00 | 7,380.00 | 7,030.00 | 7,280.00 | 6,968.22 | 60,174 |
| 2022-03-04 | 7,180.00 | 7,210.00 | 6,980.00 | 7,180.00 | 6,872.51 | 52,211 |
| 2022-03-03 | 7,030.00 | 7,180.00 | 6,980.00 | 7,060.00 | 6,757.64 | 74,572 |
| 2022-03-02 | 6,750.00 | 7,150.00 | 6,700.00 | 7,020.00 | 6,719.36 | 369,518 |
| 2022-02-28 | 6,620.00 | 7,680.00 | 6,400.00 | 6,500.00 | 6,221.63 | 1,054,478 |
| 2022-02-25 | 6,090.00 | 6,600.00 | 6,070.00 | 6,350.00 | 6,078.05 | 29,999 |
| 2022-02-24 | 6,300.00 | 6,300.00 | 6,010.00 | 6,090.00 | 5,829.19 | 9,106 |
| 2022-02-23 | 6,230.00 | 6,330.00 | 6,230.00 | 6,260.00 | 5,991.91 | 5,887 |
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.