DT&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 6,330.00 | 6,330.00 | 6,210.00 | 6,300.00 | 6,030.19 | 2,912 |
| 2022-02-21 | 6,230.00 | 6,350.00 | 6,150.00 | 6,320.00 | 6,049.34 | 7,719 |
| 2022-02-18 | 6,170.00 | 6,230.00 | 6,020.00 | 6,230.00 | 5,963.19 | 6,894 |
| 2022-02-17 | 6,110.00 | 6,220.00 | 5,990.00 | 6,200.00 | 5,934.48 | 11,091 |
| 2022-02-16 | 6,290.00 | 6,290.00 | 6,060.00 | 6,060.00 | 5,800.47 | 6,672 |
| 2022-02-15 | 5,980.00 | 6,190.00 | 5,960.00 | 6,060.00 | 5,800.47 | 10,156 |
| 2022-02-14 | 5,920.00 | 6,100.00 | 5,870.00 | 6,100.00 | 5,838.76 | 8,532 |
| 2022-02-11 | 6,250.00 | 6,250.00 | 5,960.00 | 6,120.00 | 5,857.90 | 18,375 |
| 2022-02-10 | 6,320.00 | 6,320.00 | 6,100.00 | 6,220.00 | 5,953.62 | 24,423 |
| 2022-02-09 | 6,380.00 | 6,380.00 | 6,170.00 | 6,280.00 | 6,011.05 | 14,182 |
| 2022-02-08 | 6,500.00 | 6,500.00 | 6,150.00 | 6,200.00 | 5,934.48 | 14,592 |
| 2022-02-07 | 6,460.00 | 6,460.00 | 6,140.00 | 6,330.00 | 6,058.91 | 4,550 |
| 2022-02-04 | 6,290.00 | 6,390.00 | 6,170.00 | 6,280.00 | 6,011.05 | 11,277 |
| 2022-02-03 | 6,010.00 | 6,330.00 | 6,010.00 | 6,290.00 | 6,020.62 | 22,688 |
| 2022-01-28 | 5,780.00 | 6,200.00 | 5,670.00 | 5,980.00 | 5,723.90 | 60,406 |
| 2022-01-27 | 5,890.00 | 5,890.00 | 5,550.00 | 5,800.00 | 5,551.61 | 26,276 |
| 2022-01-26 | 5,920.00 | 5,980.00 | 5,800.00 | 5,800.00 | 5,551.61 | 12,809 |
| 2022-01-25 | 6,160.00 | 6,160.00 | 5,880.00 | 5,900.00 | 5,647.32 | 42,685 |
| 2022-01-24 | 6,420.00 | 6,510.00 | 6,090.00 | 6,150.00 | 5,886.62 | 32,874 |
| 2022-01-21 | 6,630.00 | 6,630.00 | 6,460.00 | 6,580.00 | 6,298.20 | 11,468 |
| 2022-01-20 | 6,430.00 | 6,640.00 | 6,370.00 | 6,630.00 | 6,346.06 | 5,066 |
| 2022-01-19 | 6,420.00 | 6,490.00 | 6,350.00 | 6,440.00 | 6,164.20 | 13,033 |
| 2022-01-18 | 6,610.00 | 6,670.00 | 6,420.00 | 6,440.00 | 6,164.20 | 27,360 |
| 2022-01-17 | 6,730.00 | 6,730.00 | 6,630.00 | 6,690.00 | 6,403.49 | 7,357 |
| 2022-01-14 | 6,840.00 | 6,860.00 | 6,640.00 | 6,790.00 | 6,499.21 | 25,281 |
| 2022-01-13 | 6,920.00 | 6,930.00 | 6,780.00 | 6,840.00 | 6,547.07 | 11,686 |
| 2022-01-12 | 7,120.00 | 7,120.00 | 6,860.00 | 6,880.00 | 6,585.35 | 14,361 |
| 2022-01-11 | 7,210.00 | 7,210.00 | 6,860.00 | 6,960.00 | 6,661.93 | 30,961 |
| 2022-01-10 | 6,930.00 | 7,180.00 | 6,910.00 | 7,140.00 | 6,834.22 | 65,110 |
| 2022-01-07 | 7,050.00 | 7,050.00 | 6,870.00 | 6,930.00 | 6,633.21 | 25,029 |
| 2022-01-06 | 6,810.00 | 6,900.00 | 6,600.00 | 6,860.00 | 6,566.21 | 26,408 |
| 2022-01-05 | 7,090.00 | 7,090.00 | 6,800.00 | 6,810.00 | 6,518.35 | 23,162 |
| 2022-01-04 | 7,110.00 | 7,150.00 | 6,940.00 | 7,090.00 | 6,786.36 | 22,591 |
| 2022-01-03 | 7,030.00 | 7,180.00 | 6,980.00 | 7,150.00 | 6,843.79 | 64,599 |
| 2021-12-30 | 6,760.00 | 7,060.00 | 6,710.00 | 6,990.00 | 6,690.64 | 101,959 |
| 2021-12-29 | 6,800.00 | 6,800.00 | 6,700.00 | 6,780.00 | 6,489.64 | 2,720 |
| 2021-12-28 | 6,820.00 | 6,820.00 | 6,750.00 | 6,760.00 | 6,470.49 | 22,135 |
| 2021-12-27 | 6,820.00 | 6,820.00 | 6,710.00 | 6,790.00 | 6,499.21 | 24,700 |
| 2021-12-24 | 6,720.00 | 6,820.00 | 6,640.00 | 6,730.00 | 6,441.78 | 37,973 |
| 2021-12-23 | 6,780.00 | 6,780.00 | 6,640.00 | 6,640.00 | 6,355.63 | 27,589 |
| 2021-12-22 | 6,780.00 | 6,850.00 | 6,750.00 | 6,760.00 | 6,470.49 | 3,806 |
| 2021-12-21 | 6,840.00 | 6,840.00 | 6,700.00 | 6,780.00 | 6,489.64 | 15,960 |
| 2021-12-20 | 6,790.00 | 6,830.00 | 6,700.00 | 6,790.00 | 6,499.21 | 23,607 |
| 2021-12-17 | 6,780.00 | 6,830.00 | 6,710.00 | 6,820.00 | 6,527.92 | 19,670 |
| 2021-12-16 | 6,790.00 | 6,870.00 | 6,680.00 | 6,780.00 | 6,489.64 | 32,112 |
| 2021-12-15 | 6,540.00 | 6,700.00 | 6,540.00 | 6,690.00 | 6,403.49 | 22,150 |
| 2021-12-14 | 6,570.00 | 6,640.00 | 6,460.00 | 6,630.00 | 6,346.06 | 22,573 |
| 2021-12-13 | 6,360.00 | 6,530.00 | 6,360.00 | 6,510.00 | 6,231.20 | 18,661 |
| 2021-12-10 | 6,400.00 | 6,460.00 | 6,310.00 | 6,420.00 | 6,145.05 | 15,832 |
| 2021-12-09 | 6,420.00 | 6,490.00 | 6,310.00 | 6,420.00 | 6,145.05 | 8,331 |
| 2021-12-08 | 6,440.00 | 6,450.00 | 6,360.00 | 6,420.00 | 6,145.05 | 11,786 |
| 2021-12-07 | 6,340.00 | 6,460.00 | 6,330.00 | 6,410.00 | 6,135.48 | 19,983 |
| 2021-12-06 | 6,320.00 | 6,390.00 | 6,200.00 | 6,390.00 | 6,116.34 | 11,461 |
| 2021-12-03 | 6,200.00 | 6,390.00 | 6,150.00 | 6,320.00 | 6,049.34 | 9,322 |
| 2021-12-02 | 6,160.00 | 6,240.00 | 6,010.00 | 6,220.00 | 5,953.62 | 14,632 |
| 2021-12-01 | 5,980.00 | 6,220.00 | 5,960.00 | 6,220.00 | 5,953.62 | 10,201 |
| 2021-11-30 | 6,480.00 | 6,480.00 | 5,990.00 | 6,190.00 | 5,924.90 | 28,679 |
| 2021-11-29 | 6,350.00 | 6,690.00 | 6,260.00 | 6,290.00 | 6,020.62 | 78,623 |
| 2021-11-26 | 6,890.00 | 6,890.00 | 6,400.00 | 6,600.00 | 6,317.34 | 26,450 |
| 2021-11-25 | 6,770.00 | 6,810.00 | 6,610.00 | 6,700.00 | 6,413.06 | 22,206 |
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.