See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,450.003,450.003,300.003,325.003,325.0069,650
2026-04-213,420.003,450.003,370.003,375.003,375.0080,484
2026-04-203,345.003,415.003,295.003,350.003,350.0076,871
2026-04-173,285.003,335.003,255.003,330.003,330.0047,996
2026-04-163,175.003,350.003,105.003,285.003,285.00116,973
2026-04-153,110.003,175.003,100.003,135.003,135.0041,522
2026-04-143,170.003,170.003,065.003,110.003,110.0059,333
2026-04-133,055.003,150.003,025.003,085.003,085.0075,878
2026-04-103,020.003,110.003,020.003,055.003,055.0060,824
2026-04-093,085.003,085.002,965.003,020.003,020.0037,613
2026-04-083,080.003,080.002,945.003,040.003,040.0043,198
2026-04-073,115.003,115.002,945.002,970.002,970.0044,473
2026-04-063,020.003,125.002,985.003,045.003,045.0081,090
2026-04-032,920.003,080.002,870.003,030.003,030.0057,317
2026-04-023,085.003,120.002,780.002,920.002,920.0096,293
2026-04-013,045.003,100.002,990.003,085.003,085.00114,318
2026-03-313,045.003,105.002,920.003,025.003,025.0085,163
2026-03-302,950.003,240.002,840.003,045.003,045.00268,196
2026-03-272,840.003,070.002,795.003,000.003,000.00109,788
2026-03-262,935.002,990.002,840.002,860.002,860.0062,429
2026-03-252,860.002,965.002,845.002,940.002,940.0065,887
2026-03-242,945.002,945.002,835.002,860.002,860.0060,150
2026-03-232,960.002,960.002,855.002,860.002,860.0082,025
2026-03-202,935.002,980.002,850.002,965.002,965.0096,766
2026-03-192,925.003,100.002,910.002,930.002,930.00154,362
2026-03-182,825.003,050.002,800.002,970.002,970.00324,514
2026-03-172,835.002,900.002,800.002,820.002,820.00157,488
2026-03-162,805.003,380.002,690.002,835.002,835.002,271,572
2026-03-132,835.002,835.002,765.002,805.002,805.0092,479
2026-03-122,820.002,880.002,735.002,835.002,835.00201,712
2026-03-112,515.002,765.002,490.002,755.002,755.00177,814
2026-03-102,505.002,575.002,460.002,515.002,515.0037,173
2026-03-092,615.002,615.002,370.002,495.002,495.0038,167
2026-03-062,480.002,695.002,480.002,615.002,615.0077,254
2026-03-052,305.002,630.002,305.002,595.002,595.00127,877
2026-03-042,580.002,580.002,230.002,285.002,285.0090,919
2026-03-032,700.002,700.002,515.002,580.002,580.0092,762
2026-02-272,610.002,640.002,525.002,600.002,600.0058,674
2026-02-262,500.002,690.002,330.002,610.002,610.00235,445
2026-02-252,530.002,685.002,485.002,500.002,500.0069,920
2026-02-242,460.002,595.002,445.002,530.002,530.0072,440
2026-02-232,405.002,465.002,365.002,460.002,460.0064,336
2026-02-202,370.002,425.002,305.002,400.002,400.0073,065
2026-02-192,435.002,435.002,310.002,355.002,355.00100,250
2026-02-132,435.002,470.002,365.002,440.002,440.0037,780
2026-02-122,410.002,435.002,395.002,415.002,415.0022,639
2026-02-112,400.002,460.002,395.002,410.002,410.0022,352
2026-02-102,425.002,450.002,395.002,400.002,400.0027,626
2026-02-092,415.002,460.002,355.002,450.002,450.0039,208
2026-02-062,550.002,550.002,405.002,415.002,415.0039,658
2026-02-052,430.002,530.002,395.002,485.002,485.0060,570
2026-02-042,410.002,430.002,380.002,430.002,430.0034,504
2026-02-032,400.002,470.002,370.002,405.002,405.0036,960
2026-02-022,400.002,455.002,365.002,400.002,400.0072,331
2026-01-302,405.002,460.002,370.002,420.002,420.0071,675
2026-01-292,420.002,435.002,360.002,405.002,405.0034,043
2026-01-282,480.002,600.002,395.002,420.002,420.0049,274
2026-01-272,455.002,480.002,385.002,480.002,480.0055,408
2026-01-262,415.002,420.002,230.002,400.002,400.0037,237
2026-01-232,415.002,465.002,355.002,415.002,415.0037,973
← NewerPage 3 of 21 · 1,228 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.