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%WTI98.47▲ 1.36%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,070.003,140.003,015.003,045.002,914.5968,039
2025-04-243,095.003,215.002,990.003,070.002,938.5292,016
2025-04-233,185.003,190.003,100.003,120.002,986.3886,720
2025-04-223,225.003,335.003,150.003,185.003,048.6057,979
2025-04-213,300.003,340.003,160.003,225.003,086.8875,140
2025-04-183,240.003,240.003,025.003,195.003,058.1763,118
2025-04-173,180.003,200.003,075.003,115.002,981.6079,957
2025-04-163,250.003,300.003,180.003,180.003,043.8163,451
2025-04-153,160.003,265.003,140.003,250.003,110.8157,813
2025-04-143,200.003,350.003,150.003,185.003,048.6099,584
2025-04-113,320.003,325.003,110.003,200.003,062.9668,146
2025-04-103,160.003,295.003,160.003,235.003,096.4690,813
2025-04-093,305.003,490.003,140.003,145.003,010.31136,456
2025-04-083,315.003,520.003,315.003,385.003,240.03254,978
2025-04-073,165.003,580.003,165.003,315.003,173.03851,202
2025-04-043,010.003,375.002,920.003,280.003,139.53464,734
2025-04-032,980.003,090.002,880.003,010.002,881.0940,021
2025-04-022,995.003,070.002,950.003,000.002,871.5245,477
2025-04-012,750.003,075.002,750.002,980.002,852.38135,996
2025-03-312,815.002,840.002,700.002,700.002,584.3732,150
2025-03-282,905.002,925.002,775.002,815.002,694.4447,458
2025-03-272,865.002,980.002,860.002,925.002,799.7326,473
2025-03-262,885.002,930.002,875.002,880.002,756.6616,346
2025-03-252,845.002,990.002,845.002,895.002,771.0237,323
2025-03-242,860.002,980.002,860.002,900.002,775.8042,434
2025-03-212,940.002,955.002,850.002,880.002,756.6657,708
2025-03-203,030.003,060.002,950.002,950.002,823.6643,504
2025-03-193,030.003,085.003,005.003,050.002,919.3825,048
2025-03-183,045.003,125.003,045.003,050.002,919.3810,774
2025-03-173,020.003,065.003,005.003,065.002,933.7419,305
2025-03-143,045.003,055.003,000.003,020.002,890.6619,273
2025-03-133,020.003,100.002,975.002,995.002,866.7328,500
2025-03-122,990.003,095.002,990.003,005.002,876.3110,844
2025-03-113,010.003,085.002,990.003,015.002,885.8851,955
2025-03-103,130.003,185.003,060.003,085.002,952.8833,630
2025-03-073,260.003,260.003,140.003,160.003,024.6767,837
2025-03-063,300.003,300.003,190.003,260.003,120.3952,741
2025-03-053,140.003,290.003,140.003,210.003,072.5342,457
2025-03-043,155.003,255.003,150.003,190.003,053.3829,876
2025-02-283,280.003,330.003,200.003,220.003,082.1035,779
2025-02-273,270.003,335.003,270.003,285.003,144.3130,665
2025-02-263,345.003,405.003,275.003,295.003,153.8965,322
2025-02-253,410.003,445.003,270.003,345.003,201.7570,573
2025-02-243,365.003,440.003,310.003,440.003,292.6892,500
2025-02-213,340.003,410.003,295.003,365.003,220.8969,853
2025-02-203,345.003,385.003,280.003,345.003,201.7562,112
2025-02-193,280.003,385.003,265.003,345.003,201.75138,796
2025-02-183,305.003,305.003,215.003,280.003,139.5339,575
2025-02-173,205.003,310.003,205.003,265.003,125.1781,877
2025-02-143,225.003,270.003,185.003,190.003,053.3839,904
2025-02-133,250.003,265.003,190.003,225.003,086.8855,000
2025-02-123,270.003,275.003,190.003,250.003,110.8177,739
2025-02-113,170.003,295.003,160.003,190.003,053.3830,317
2025-02-103,200.003,200.003,160.003,170.003,034.2422,613
2025-02-073,250.003,265.003,185.003,200.003,062.9631,363
2025-02-063,260.003,300.003,210.003,215.003,077.3139,550
2025-02-053,230.003,325.003,195.003,260.003,120.39132,729
2025-02-043,055.003,235.003,055.003,170.003,034.2477,347
2025-02-033,175.003,190.003,080.003,080.002,948.0943,779
2025-01-313,200.003,260.003,125.003,200.003,062.9627,445
← NewerPage 7 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.