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%WTI99.27▲ 2.18%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-222,420.002,465.002,400.002,415.002,415.0057,060
2026-01-212,330.002,480.002,280.002,420.002,420.00109,087
2026-01-202,265.002,360.002,265.002,340.002,340.0064,373
2026-01-192,235.002,295.002,195.002,265.002,265.0049,707
2026-01-162,345.002,345.002,200.002,230.002,230.0034,811
2026-01-152,270.002,285.002,220.002,285.002,285.0020,048
2026-01-142,250.002,305.002,235.002,265.002,265.0054,126
2026-01-132,260.002,295.002,210.002,250.002,250.0027,299
2026-01-122,190.002,310.002,165.002,255.002,255.0064,593
2026-01-092,165.002,270.002,165.002,185.002,185.0064,619
2026-01-082,235.002,350.002,170.002,185.002,185.0090,446
2026-01-072,395.002,395.002,255.002,265.002,265.0048,082
2026-01-062,400.002,400.002,305.002,325.002,325.0025,032
2026-01-052,390.002,415.002,335.002,350.002,350.0038,616
2026-01-022,395.002,420.002,365.002,385.002,385.0019,220
2025-12-302,355.002,400.002,325.002,375.002,375.0030,998
2025-12-292,390.002,420.002,310.002,355.002,355.0047,716
2025-12-262,395.002,425.002,335.002,335.002,235.0042,679
2025-12-242,440.002,465.002,385.002,415.002,311.5734,182
2025-12-232,500.002,540.002,440.002,440.002,335.5032,173
2025-12-222,545.002,545.002,490.002,500.002,392.9360,036
2025-12-192,440.002,530.002,440.002,485.002,378.5832,564
2025-12-182,530.002,530.002,440.002,440.002,335.5042,442
2025-12-172,485.002,545.002,485.002,530.002,421.6515,586
2025-12-162,570.002,580.002,475.002,495.002,388.1543,415
2025-12-152,550.002,620.002,525.002,580.002,469.5138,159
2025-12-122,460.002,575.002,460.002,560.002,450.3659,232
2025-12-112,495.002,505.002,435.002,475.002,369.00133,736
2025-12-102,510.002,535.002,460.002,465.002,359.4391,209
2025-12-092,560.002,600.002,480.002,510.002,402.51101,925
2025-12-082,610.002,610.002,560.002,580.002,469.5152,052
2025-12-052,625.002,640.002,580.002,610.002,498.2234,588
2025-12-042,595.002,620.002,565.002,595.002,483.8716,518
2025-12-032,630.002,680.002,560.002,625.002,512.589,642
2025-12-022,570.002,610.002,560.002,600.002,488.6512,767
2025-12-012,580.002,615.002,565.002,575.002,464.7226,705
2025-11-282,580.002,600.002,550.002,600.002,488.6520,380
2025-11-272,585.002,605.002,530.002,580.002,469.5122,698
2025-11-262,525.002,620.002,525.002,580.002,469.5115,431
2025-11-252,555.002,580.002,520.002,520.002,412.0817,857
2025-11-242,530.002,570.002,510.002,555.002,445.5830,240
2025-11-212,570.002,570.002,475.002,570.002,459.9431,364
2025-11-202,515.002,600.002,510.002,580.002,469.5118,482
2025-11-192,550.002,550.002,485.002,510.002,402.5125,267
2025-11-182,620.002,620.002,530.002,555.002,445.5832,348
2025-11-172,650.002,655.002,600.002,605.002,493.4450,013
2025-11-142,715.002,750.002,650.002,650.002,536.5132,595
2025-11-132,765.002,765.002,665.002,750.002,632.2328,444
2025-11-122,670.002,740.002,645.002,720.002,603.5133,548
2025-11-112,685.002,690.002,610.002,670.002,555.6529,680
2025-11-102,600.002,675.002,575.002,670.002,555.6540,281
2025-11-072,600.002,690.002,575.002,600.002,488.65105,820
2025-11-062,645.002,660.002,615.002,660.002,546.0826,914
2025-11-052,640.002,645.002,510.002,645.002,531.7250,631
2025-11-042,680.002,680.002,570.002,650.002,536.5140,612
2025-11-032,670.002,700.002,585.002,620.002,507.7973,359
2025-10-312,670.002,725.002,620.002,695.002,579.5840,828
2025-10-302,700.002,735.002,670.002,670.002,555.6591,420
2025-10-292,775.002,820.002,700.002,750.002,632.2381,408
2025-10-282,820.002,825.002,770.002,775.002,656.1634,048
← NewerPage 4 of 5 · 245 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.