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%WTI98.14▲ 1.02%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,810.002,865.002,810.002,850.002,727.9419,977
2025-07-242,835.002,845.002,800.002,835.002,713.5941,440
2025-07-232,835.002,835.002,795.002,830.002,708.8054,236
2025-07-222,820.002,840.002,800.002,835.002,713.5927,970
2025-07-212,830.002,840.002,800.002,810.002,689.6627,635
2025-07-182,825.002,850.002,820.002,845.002,723.168,768
2025-07-172,825.002,870.002,800.002,850.002,727.9436,741
2025-07-162,870.002,875.002,825.002,825.002,704.0220,472
2025-07-152,865.002,885.002,840.002,870.002,747.0918,743
2025-07-142,880.002,900.002,850.002,860.002,737.5224,926
2025-07-112,855.002,885.002,855.002,880.002,756.6611,385
2025-07-102,855.002,892.002,850.002,885.002,761.4531,493
2025-07-092,860.002,885.002,835.002,870.002,747.0918,639
2025-07-082,835.002,980.002,800.002,845.002,723.1632,537
2025-07-072,860.002,890.002,825.002,835.002,713.5922,532
2025-07-042,870.002,880.002,825.002,860.002,737.5248,590
2025-07-032,855.002,890.002,850.002,870.002,747.0930,632
2025-07-022,920.002,920.002,800.002,860.002,737.5232,093
2025-07-012,835.002,875.002,815.002,855.002,732.7344,951
2025-06-302,855.002,885.002,830.002,835.002,713.5925,206
2025-06-272,920.002,940.002,850.002,855.002,732.7325,706
2025-06-263,035.003,035.002,900.002,920.002,794.9537,446
2025-06-253,000.003,070.002,950.002,965.002,838.0240,787
2025-06-243,000.003,045.002,960.003,000.002,871.5262,659
2025-06-233,005.003,075.002,945.002,970.002,842.8191,368
2025-06-202,985.002,985.002,900.002,945.002,818.8851,200
2025-06-192,930.003,090.002,910.002,955.002,828.4551,000
2025-06-182,950.002,960.002,925.002,955.002,828.4556,992
2025-06-173,005.003,040.002,910.002,955.002,828.45124,138
2025-06-163,130.003,330.003,035.003,050.002,919.38600,435
2025-06-132,885.003,300.002,830.003,035.002,905.02691,937
2025-06-122,875.002,960.002,865.002,885.002,761.4558,224
2025-06-112,940.002,980.002,875.002,875.002,751.8751,548
2025-06-102,940.002,970.002,865.002,905.002,780.5954,213
2025-06-092,860.002,970.002,860.002,905.002,780.5979,286
2025-06-052,875.002,900.002,820.002,850.002,727.9427,869
2025-06-042,740.002,920.002,740.002,850.002,727.9467,768
2025-06-022,755.002,850.002,755.002,780.002,660.9431,137
2025-05-302,840.002,850.002,750.002,750.002,632.2338,180
2025-05-292,825.002,895.002,790.002,820.002,699.2328,460
2025-05-282,810.002,870.002,785.002,825.002,704.0222,977
2025-05-272,860.002,950.002,785.002,810.002,689.6630,385
2025-05-262,910.002,930.002,830.002,860.002,737.5233,901
2025-05-232,900.002,930.002,820.002,910.002,785.3746,487
2025-05-222,925.002,930.002,855.002,900.002,775.8049,936
2025-05-212,820.002,910.002,800.002,890.002,766.2335,097
2025-05-202,760.002,850.002,760.002,800.002,680.0939,382
2025-05-192,845.002,845.002,735.002,760.002,641.8055,369
2025-05-162,825.002,865.002,760.002,845.002,723.1637,317
2025-05-152,845.002,880.002,800.002,825.002,704.0264,257
2025-05-142,825.002,880.002,815.002,845.002,723.1636,739
2025-05-132,905.002,905.002,815.002,845.002,723.1634,484
2025-05-122,850.002,870.002,805.002,860.002,737.5238,194
2025-05-092,820.002,825.002,775.002,805.002,684.8738,132
2025-05-082,785.002,825.002,750.002,820.002,699.2332,732
2025-05-072,800.002,860.002,700.002,785.002,665.73174,123
2025-05-022,895.002,980.002,880.002,910.002,785.3767,204
2025-04-302,975.002,975.002,870.002,890.002,766.2359,394
2025-04-292,910.003,100.002,850.002,980.002,852.3880,368
2025-04-283,135.003,135.002,830.002,910.002,785.37192,388
← NewerPage 6 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.