DT&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 6,560.00 | 6,790.00 | 6,560.00 | 6,680.00 | 6,393.92 | 12,730 |
| 2021-11-23 | 6,800.00 | 6,850.00 | 6,660.00 | 6,660.00 | 6,374.78 | 31,289 |
| 2021-11-22 | 6,470.00 | 6,850.00 | 6,470.00 | 6,800.00 | 6,508.78 | 60,856 |
| 2021-11-19 | 6,540.00 | 6,590.00 | 6,330.00 | 6,590.00 | 6,307.77 | 33,211 |
| 2021-11-18 | 6,270.00 | 6,500.00 | 6,240.00 | 6,490.00 | 6,212.06 | 33,078 |
| 2021-11-17 | 6,130.00 | 6,320.00 | 6,130.00 | 6,310.00 | 6,039.76 | 23,883 |
| 2021-11-16 | 6,130.00 | 6,310.00 | 6,080.00 | 6,250.00 | 5,982.33 | 14,630 |
| 2021-11-15 | 6,340.00 | 6,340.00 | 6,110.00 | 6,260.00 | 5,991.91 | 23,938 |
| 2021-11-12 | 6,290.00 | 6,390.00 | 6,000.00 | 6,070.00 | 5,810.04 | 28,655 |
| 2021-11-11 | 6,030.00 | 6,070.00 | 5,900.00 | 5,910.00 | 5,656.90 | 24,088 |
| 2021-11-10 | 6,170.00 | 6,250.00 | 5,990.00 | 6,030.00 | 5,771.76 | 16,955 |
| 2021-11-09 | 6,110.00 | 6,310.00 | 6,110.00 | 6,160.00 | 5,896.19 | 19,825 |
| 2021-11-08 | 6,160.00 | 6,230.00 | 5,980.00 | 6,100.00 | 5,838.76 | 40,621 |
| 2021-11-05 | 7,300.00 | 7,350.00 | 6,120.00 | 6,160.00 | 5,896.19 | 407,931 |
| 2021-11-04 | 6,550.00 | 6,930.00 | 6,530.00 | 6,930.00 | 6,633.21 | 113,336 |
| 2021-11-03 | 6,400.00 | 6,570.00 | 6,370.00 | 6,550.00 | 6,269.49 | 79,427 |
| 2021-11-02 | 6,230.00 | 6,460.00 | 5,940.00 | 6,400.00 | 6,125.91 | 45,606 |
| 2021-11-01 | 6,100.00 | 6,230.00 | 6,040.00 | 6,230.00 | 5,963.19 | 14,726 |
| 2021-10-29 | 6,170.00 | 6,170.00 | 6,010.00 | 6,100.00 | 5,838.76 | 4,888 |
| 2021-10-28 | 6,040.00 | 6,150.00 | 5,990.00 | 6,100.00 | 5,838.76 | 3,329 |
| 2021-10-27 | 6,050.00 | 6,170.00 | 6,010.00 | 6,040.00 | 5,781.33 | 15,685 |
| 2021-10-26 | 6,100.00 | 6,170.00 | 6,010.00 | 6,140.00 | 5,877.05 | 13,444 |
| 2021-10-25 | 5,850.00 | 6,080.00 | 5,830.00 | 6,080.00 | 5,819.61 | 10,061 |
← NewerPage 21 of 21 · 1,223 trading days
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.