Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,370.002,480.002,330.002,420.002,420.003,678
2026-07-202,395.002,480.002,310.002,365.002,365.005,689
2026-07-162,515.002,545.002,355.002,355.002,355.0010,982
2026-07-152,425.002,545.002,360.002,510.002,510.0031,210
2026-07-142,350.002,500.002,305.002,425.002,425.0089,073
2026-07-132,655.002,655.002,325.002,350.002,350.0021,872
2026-07-102,525.002,525.002,310.002,460.002,460.003,016
2026-07-092,505.002,550.002,320.002,335.002,335.0013,089
2026-07-082,505.002,595.002,360.002,380.002,380.007,648
2026-07-072,510.002,620.002,400.002,510.002,510.0013,738
2026-07-062,300.002,500.002,225.002,490.002,490.0048,297
2026-07-032,285.002,320.002,260.002,310.002,310.002,631
2026-07-022,385.002,405.002,265.002,285.002,285.0014,117
2026-07-012,550.002,550.002,315.002,385.002,385.0011,579
2026-06-302,305.002,450.002,285.002,420.002,420.0022,284
2026-06-292,175.002,435.002,155.002,325.002,325.0037,291
2026-06-262,240.002,265.002,065.002,175.002,175.0036,896
2026-06-252,330.002,700.002,190.002,265.002,265.0033,669
2026-06-242,275.002,620.002,270.002,330.002,330.0012,759
2026-06-232,490.002,490.002,205.002,275.002,275.0042,247
2026-06-222,530.002,660.002,445.002,490.002,490.0021,875
2026-06-192,740.002,740.002,590.002,735.002,735.0026,375
2026-06-182,815.002,930.002,665.002,740.002,740.007,813
2026-06-172,720.002,820.002,720.002,745.002,745.005,906
2026-06-162,805.002,940.002,765.002,800.002,800.007,789
2026-06-152,645.002,830.002,645.002,820.002,820.0019,136
2026-06-122,665.002,785.002,665.002,670.002,670.0014,496
2026-06-112,510.002,720.002,510.002,660.002,660.0024,324
2026-06-102,780.002,780.002,520.002,565.002,565.0013,754
2026-06-092,700.002,785.002,590.002,600.002,600.0014,108
2026-06-082,315.002,715.002,310.002,680.002,680.0048,648
2026-06-052,690.002,760.002,465.002,685.002,685.0042,334
2026-06-042,805.002,890.002,650.002,690.002,690.0044,396
2026-06-022,800.002,820.002,660.002,805.002,805.0067,465
2026-06-012,800.002,960.002,690.002,800.002,800.0067,687
2026-05-292,870.002,880.002,735.002,800.002,800.0022,808
2026-05-282,850.002,910.002,780.002,870.002,870.0018,180
2026-05-272,995.002,995.002,800.002,850.002,850.0061,918
2026-05-262,835.003,045.002,830.002,865.002,865.0029,367
2026-05-222,910.002,910.002,745.002,820.002,820.0034,205
2026-05-212,840.003,120.002,780.002,800.002,800.00113,746
2026-05-202,800.002,840.002,710.002,840.002,840.0064,959
2026-05-192,875.002,880.002,760.002,800.002,800.0026,299
2026-05-182,800.002,875.002,610.002,875.002,875.00205,539
2026-05-152,805.002,880.002,735.002,800.002,800.0093,207
2026-05-142,745.002,885.002,740.002,830.002,830.0038,156
2026-05-132,815.002,880.002,765.002,845.002,845.0026,065
2026-05-122,900.002,985.002,710.002,815.002,815.0051,114
2026-05-113,020.003,025.002,865.002,900.002,900.0057,299
2026-05-083,060.003,105.002,860.003,020.003,020.0036,083
2026-05-073,080.003,175.003,045.003,060.003,060.0062,723
2026-05-063,300.003,370.003,030.003,080.003,080.00156,279
2026-05-043,250.003,285.003,160.003,230.003,230.0046,117
2026-04-303,210.003,265.003,145.003,160.003,160.0036,861
2026-04-293,185.003,275.003,175.003,210.003,210.0067,609
2026-04-283,375.003,375.003,165.003,165.003,165.0034,945
2026-04-273,250.003,330.003,200.003,260.003,260.0061,809
2026-04-243,200.003,395.003,200.003,250.003,250.0033,079
2026-04-233,325.003,325.003,175.003,205.003,205.0072,834
2026-04-223,450.003,450.003,300.003,325.003,325.0069,650
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.