DT&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3,745.00 | 3,785.00 | 3,700.00 | 3,725.00 | 3,565.47 | 30,546 |
| 2024-04-29 | 3,660.00 | 3,795.00 | 3,660.00 | 3,745.00 | 3,584.61 | 27,080 |
| 2024-04-26 | 3,680.00 | 3,790.00 | 3,630.00 | 3,700.00 | 3,541.54 | 40,862 |
| 2024-04-25 | 3,805.00 | 3,835.00 | 3,675.00 | 3,700.00 | 3,541.54 | 33,825 |
| 2024-04-24 | 3,775.00 | 3,840.00 | 3,775.00 | 3,805.00 | 3,642.05 | 26,005 |
| 2024-04-23 | 3,825.00 | 3,840.00 | 3,765.00 | 3,775.00 | 3,613.33 | 36,761 |
| 2024-04-22 | 3,800.00 | 3,865.00 | 3,700.00 | 3,765.00 | 3,603.76 | 45,804 |
| 2024-04-19 | 3,840.00 | 3,855.00 | 3,680.00 | 3,790.00 | 3,627.69 | 63,992 |
| 2024-04-18 | 3,695.00 | 3,850.00 | 3,695.00 | 3,830.00 | 3,665.97 | 48,225 |
| 2024-04-17 | 3,740.00 | 3,870.00 | 3,695.00 | 3,695.00 | 3,536.76 | 38,564 |
| 2024-04-16 | 3,795.00 | 3,805.00 | 3,655.00 | 3,745.00 | 3,584.61 | 56,932 |
| 2024-04-15 | 3,820.00 | 3,880.00 | 3,635.00 | 3,810.00 | 3,646.83 | 78,213 |
| 2024-04-12 | 3,820.00 | 3,890.00 | 3,760.00 | 3,760.00 | 3,598.97 | 46,975 |
| 2024-04-11 | 3,705.00 | 3,845.00 | 3,610.00 | 3,825.00 | 3,661.19 | 148,057 |
| 2024-04-09 | 3,675.00 | 3,865.00 | 3,675.00 | 3,850.00 | 3,685.12 | 104,372 |
| 2024-04-08 | 3,855.00 | 4,115.00 | 3,710.00 | 3,720.00 | 3,560.69 | 281,469 |
| 2024-04-05 | 3,855.00 | 3,865.00 | 3,720.00 | 3,720.00 | 3,560.69 | 150,556 |
| 2024-04-04 | 3,975.00 | 3,985.00 | 3,830.00 | 3,870.00 | 3,704.26 | 109,734 |
| 2024-04-03 | 4,120.00 | 4,125.00 | 3,880.00 | 3,975.00 | 3,804.76 | 81,882 |
| 2024-04-02 | 4,175.00 | 4,175.00 | 3,920.00 | 3,965.00 | 3,795.19 | 136,946 |
| 2024-04-01 | 4,035.00 | 4,120.00 | 4,030.00 | 4,110.00 | 3,933.98 | 84,909 |
| 2024-03-29 | 4,065.00 | 4,130.00 | 3,950.00 | 4,035.00 | 3,862.19 | 122,396 |
| 2024-03-28 | 4,100.00 | 4,240.00 | 4,035.00 | 4,075.00 | 3,900.48 | 68,582 |
| 2024-03-27 | 4,160.00 | 4,245.00 | 4,035.00 | 4,120.00 | 3,943.55 | 85,024 |
| 2024-03-26 | 4,310.00 | 4,340.00 | 4,180.00 | 4,200.00 | 4,020.13 | 123,059 |
| 2024-03-25 | 4,400.00 | 4,535.00 | 4,280.00 | 4,290.00 | 4,106.27 | 132,717 |
| 2024-03-22 | 4,495.00 | 4,565.00 | 4,305.00 | 4,400.00 | 4,211.56 | 122,308 |
| 2024-03-21 | 4,595.00 | 4,645.00 | 4,455.00 | 4,460.00 | 4,268.99 | 84,919 |
| 2024-03-20 | 4,510.00 | 4,665.00 | 4,480.00 | 4,545.00 | 4,350.35 | 90,826 |
| 2024-03-19 | 4,560.00 | 4,600.00 | 4,400.00 | 4,505.00 | 4,312.07 | 138,758 |
| 2024-03-18 | 4,830.00 | 4,830.00 | 4,550.00 | 4,605.00 | 4,407.78 | 175,799 |
| 2024-03-15 | 4,710.00 | 4,805.00 | 4,615.00 | 4,755.00 | 4,551.36 | 56,219 |
| 2024-03-14 | 4,785.00 | 4,785.00 | 4,595.00 | 4,710.00 | 4,508.29 | 86,551 |
| 2024-03-13 | 4,840.00 | 4,875.00 | 4,635.00 | 4,700.00 | 4,498.72 | 101,773 |
| 2024-03-12 | 4,745.00 | 4,885.00 | 4,690.00 | 4,775.00 | 4,570.50 | 81,314 |
| 2024-03-11 | 4,910.00 | 5,200.00 | 4,755.00 | 4,760.00 | 4,556.15 | 146,156 |
| 2024-03-08 | 5,290.00 | 5,320.00 | 4,880.00 | 4,955.00 | 4,742.79 | 267,504 |
| 2024-03-07 | 5,420.00 | 5,450.00 | 5,120.00 | 5,230.00 | 5,006.02 | 219,596 |
| 2024-03-06 | 5,220.00 | 5,530.00 | 5,200.00 | 5,350.00 | 5,120.88 | 475,832 |
| 2024-03-05 | 5,190.00 | 5,360.00 | 5,090.00 | 5,230.00 | 5,006.02 | 728,191 |
| 2024-03-04 | 4,600.00 | 5,750.00 | 4,580.00 | 5,570.00 | 5,331.46 | 3,215,270 |
| 2024-02-29 | 4,640.00 | 4,710.00 | 4,565.00 | 4,600.00 | 4,403.00 | 55,002 |
| 2024-02-28 | 4,670.00 | 4,840.00 | 4,635.00 | 4,670.00 | 4,470.00 | 95,157 |
| 2024-02-27 | 4,810.00 | 4,835.00 | 4,625.00 | 4,650.00 | 4,450.86 | 111,311 |
| 2024-02-26 | 4,825.00 | 4,885.00 | 4,750.00 | 4,810.00 | 4,604.00 | 50,679 |
| 2024-02-23 | 4,735.00 | 4,965.00 | 4,620.00 | 4,825.00 | 4,618.36 | 145,006 |
| 2024-02-22 | 4,840.00 | 4,840.00 | 4,680.00 | 4,725.00 | 4,522.64 | 93,510 |
| 2024-02-21 | 4,930.00 | 4,940.00 | 4,745.00 | 4,840.00 | 4,632.72 | 130,351 |
| 2024-02-20 | 4,965.00 | 5,070.00 | 4,930.00 | 4,945.00 | 4,733.22 | 88,144 |
| 2024-02-19 | 4,955.00 | 5,090.00 | 4,905.00 | 4,965.00 | 4,752.37 | 141,451 |
| 2024-02-16 | 4,865.00 | 4,950.00 | 4,840.00 | 4,920.00 | 4,709.29 | 87,867 |
| 2024-02-15 | 4,820.00 | 4,880.00 | 4,765.00 | 4,865.00 | 4,656.65 | 77,391 |
| 2024-02-14 | 4,830.00 | 4,920.00 | 4,755.00 | 4,855.00 | 4,647.08 | 88,618 |
| 2024-02-13 | 4,700.00 | 4,835.00 | 4,680.00 | 4,830.00 | 4,623.15 | 129,213 |
| 2024-02-08 | 4,535.00 | 4,740.00 | 4,535.00 | 4,655.00 | 4,455.64 | 223,942 |
| 2024-02-07 | 4,880.00 | 4,905.00 | 4,525.00 | 4,680.00 | 4,479.57 | 246,334 |
| 2024-02-06 | 5,110.00 | 5,190.00 | 4,860.00 | 4,870.00 | 4,661.43 | 155,767 |
| 2024-02-05 | 5,210.00 | 5,280.00 | 5,100.00 | 5,110.00 | 4,891.16 | 106,368 |
| 2024-02-02 | 5,350.00 | 5,460.00 | 5,210.00 | 5,280.00 | 5,053.88 | 137,181 |
| 2024-02-01 | 5,180.00 | 5,410.00 | 5,180.00 | 5,360.00 | 5,130.45 | 162,091 |
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.