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%WTI98.89▲ 1.79%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,815.002,835.002,780.002,820.002,699.2354,839
2025-10-242,800.002,840.002,740.002,840.002,718.3749,554
2025-10-232,750.002,800.002,745.002,795.002,675.3031,523
2025-10-222,785.002,790.002,730.002,785.002,665.7352,625
2025-10-212,800.002,820.002,745.002,785.002,665.7373,968
2025-10-202,810.002,840.002,785.002,795.002,675.3070,870
2025-10-172,885.002,930.002,800.002,810.002,689.66103,396
2025-10-162,930.003,000.002,850.002,885.002,761.45152,926
2025-10-152,980.002,990.002,865.002,900.002,775.80345,684
2025-10-142,935.003,320.002,850.002,980.002,852.385,696,604
2025-10-132,875.002,900.002,825.002,830.002,708.8040,225
2025-10-102,965.002,965.002,900.002,905.002,780.5918,795
2025-10-022,960.002,980.002,885.002,965.002,838.0228,287
2025-10-013,005.003,005.002,895.002,990.002,861.9558,415
2025-09-303,000.003,000.002,905.002,980.002,852.3829,417
2025-09-292,875.002,920.002,875.002,920.002,794.9520,367
2025-09-262,885.002,910.002,850.002,905.002,780.5935,251
2025-09-252,910.002,960.002,830.002,900.002,775.8023,061
2025-09-242,800.002,935.002,800.002,910.002,785.3749,125
2025-09-232,885.002,885.002,860.002,865.002,742.306,979
2025-09-222,900.002,925.002,850.002,875.002,751.8724,936
2025-09-192,995.002,995.002,900.002,900.002,775.8042,026
2025-09-183,025.003,025.002,950.002,995.002,866.7323,868
2025-09-173,005.003,040.002,980.003,030.002,900.2438,926
2025-09-162,990.003,030.002,960.003,005.002,876.3124,359
2025-09-152,980.003,025.002,880.002,990.002,861.9547,135
2025-09-122,900.002,980.002,880.002,980.002,852.3838,438
2025-09-112,885.002,940.002,885.002,900.002,775.8016,907
2025-09-102,870.002,960.002,870.002,905.002,780.5932,004
2025-09-092,925.002,950.002,875.002,875.002,751.8722,851
2025-09-082,930.002,980.002,900.002,925.002,799.7311,331
2025-09-052,900.002,960.002,885.002,930.002,804.5223,688
2025-09-042,860.002,980.002,825.002,925.002,799.7374,206
2025-09-032,820.002,880.002,820.002,855.002,732.7316,471
2025-09-022,845.002,850.002,825.002,845.002,723.165,788
2025-09-012,845.002,880.002,825.002,845.002,723.1633,077
2025-08-292,845.002,870.002,825.002,845.002,723.1614,543
2025-08-282,860.002,880.002,815.002,845.002,723.1621,039
2025-08-272,830.002,900.002,805.002,865.002,742.3053,435
2025-08-262,815.002,870.002,800.002,815.002,694.4414,649
2025-08-252,780.002,855.002,780.002,840.002,718.3731,656
2025-08-222,790.003,065.002,770.002,780.002,660.94213,404
2025-08-212,800.002,800.002,735.002,790.002,670.5114,718
2025-08-202,750.002,805.002,750.002,795.002,675.3025,262
2025-08-192,790.002,795.002,720.002,750.002,632.2328,517
2025-08-182,810.002,810.002,710.002,780.002,660.9469,393
2025-08-142,775.002,780.002,730.002,750.002,632.2319,023
2025-08-132,770.002,785.002,735.002,775.002,656.1626,357
2025-08-122,790.002,800.002,750.002,795.002,675.3029,261
2025-08-112,800.002,835.002,760.002,790.002,670.5111,119
2025-08-082,745.002,805.002,745.002,800.002,680.0923,266
2025-08-072,750.002,815.002,750.002,780.002,660.9418,503
2025-08-062,790.002,805.002,730.002,760.002,641.8016,311
2025-08-052,745.002,795.002,745.002,785.002,665.7326,204
2025-08-042,705.002,810.002,705.002,745.002,627.4451,167
2025-08-012,820.002,820.002,700.002,800.002,680.0966,788
2025-07-312,830.002,830.002,790.002,815.002,694.4416,010
2025-07-302,820.002,825.002,795.002,810.002,689.6617,084
2025-07-292,790.002,830.002,790.002,820.002,699.2318,618
2025-07-282,850.002,870.002,780.002,805.002,684.8727,775
← NewerPage 5 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.