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%WTI99.48▲ 2.40%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,140.003,205.003,120.003,205.003,067.7434,309
2025-01-233,195.003,210.003,120.003,120.002,986.3851,538
2025-01-223,240.003,270.003,190.003,190.003,053.3859,413
2025-01-213,275.003,275.003,200.003,240.003,101.2460,675
2025-01-203,225.003,330.003,225.003,275.003,134.7428,924
2025-01-173,300.003,325.003,230.003,260.003,120.3936,891
2025-01-163,290.003,310.003,250.003,260.003,120.3933,232
2025-01-153,365.003,365.003,245.003,260.003,120.3975,888
2025-01-143,300.003,345.003,255.003,325.003,182.6063,895
2025-01-133,345.003,360.003,270.003,300.003,158.6776,767
2025-01-103,340.003,365.003,280.003,340.003,196.9658,964
2025-01-093,405.003,410.003,280.003,340.003,196.96119,303
2025-01-083,415.003,415.003,350.003,405.003,259.1891,935
2025-01-073,460.003,480.003,250.003,435.003,287.89137,466
2025-01-063,570.003,630.003,420.003,460.003,311.82245,127
2025-01-033,450.003,560.003,410.003,465.003,316.61203,552
2025-01-023,345.003,410.003,280.003,405.003,259.1879,235
2024-12-303,220.003,370.003,220.003,345.003,201.7581,800
2024-12-273,360.003,410.003,110.003,225.003,086.88197,992
2024-12-263,420.003,465.003,380.003,380.003,235.25111,535
2024-12-243,405.003,560.003,365.003,430.003,283.10370,112
2024-12-233,520.003,520.003,320.003,360.003,216.10188,296
2024-12-203,650.003,655.003,400.003,435.003,287.89412,767
2024-12-193,840.003,845.003,645.003,690.003,531.97475,211
2024-12-183,805.004,070.003,750.003,870.003,704.261,885,180
2024-12-173,195.004,150.003,150.003,850.003,685.127,857,984
2024-12-163,195.003,295.003,000.003,195.003,058.17616,067
2024-12-133,440.003,535.003,370.003,450.003,302.25186,624
2024-12-123,660.003,695.003,330.003,450.003,302.25475,952
2024-12-113,640.003,670.003,500.003,595.003,441.04395,734
2024-12-103,450.003,920.003,450.003,670.003,512.831,194,101
2024-12-093,620.004,225.003,470.003,515.003,364.461,488,532
2024-12-063,600.004,305.003,600.003,785.003,622.904,380,555
2024-12-053,820.003,830.003,555.003,600.003,445.82703,161
2024-12-043,775.004,430.003,570.004,035.003,862.196,671,464
2024-12-033,660.003,790.003,520.003,690.003,531.97462,339
2024-12-023,845.003,995.003,625.003,660.003,503.251,282,174
2024-11-293,690.003,830.003,545.003,820.003,656.401,003,323
2024-11-283,710.004,235.003,600.003,690.003,531.974,856,706
2024-11-273,185.004,040.003,150.003,750.003,589.4011,370,340
2024-11-263,110.003,295.003,080.003,150.003,015.10138,293
2024-11-253,040.003,120.003,040.003,065.002,933.7441,754
2024-11-223,060.003,135.003,015.003,040.002,909.8147,008
2024-11-213,050.003,060.002,950.003,055.002,924.1636,228
2024-11-203,045.003,115.003,030.003,050.002,919.3835,059
2024-11-193,125.003,125.002,905.003,015.002,885.88106,407
2024-11-183,100.003,175.003,045.003,125.002,991.1774,846
2024-11-153,095.003,200.003,095.003,120.002,986.3899,474
2024-11-143,125.003,200.003,045.003,155.003,019.8847,029
2024-11-133,285.003,290.003,110.003,150.003,015.1095,293
2024-11-123,290.003,460.003,270.003,290.003,149.1097,835
2024-11-113,325.003,440.003,260.003,295.003,153.8964,040
2024-11-083,350.003,420.003,340.003,345.003,201.7536,264
2024-11-073,550.003,550.003,325.003,350.003,206.5376,644
2024-11-063,545.003,570.003,430.003,435.003,287.89126,045
2024-11-053,500.003,620.003,470.003,550.003,397.97166,309
2024-11-043,620.003,695.003,470.003,470.003,321.39313,450
2024-11-013,510.004,130.003,355.003,680.003,522.403,475,726
2024-10-313,730.003,870.003,470.003,495.003,345.32512,371
2024-10-303,645.003,730.003,610.003,695.003,536.76313,294
← NewerPage 8 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.