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%WTI99.10▲ 2.01%
← 187220.KQ stock page

DT&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,530.003,780.003,525.003,600.003,445.821,025,297
2024-10-283,530.003,615.003,495.003,525.003,374.04385,356
2024-10-253,630.003,630.003,460.003,530.003,378.82600,592
2024-10-243,330.004,155.003,300.003,700.003,541.547,227,624
2024-10-233,160.003,935.003,160.003,315.003,173.033,313,420
2024-10-223,135.003,200.003,005.003,185.003,048.6041,152
2024-10-213,130.003,175.003,120.003,145.003,010.3116,804
2024-10-183,160.003,190.003,100.003,100.002,967.2424,106
2024-10-173,155.003,215.003,140.003,155.003,019.8854,879
2024-10-163,325.003,385.003,155.003,155.003,019.88119,639
2024-10-153,400.003,405.003,250.003,320.003,177.82177,165
2024-10-143,210.003,830.003,210.003,425.003,278.322,372,111
2024-10-113,150.003,210.003,105.003,210.003,072.5331,721
2024-10-103,185.003,245.003,145.003,145.003,010.3135,060
2024-10-083,045.003,200.003,045.003,165.003,029.4540,927
2024-10-073,045.003,115.003,010.003,045.002,914.5923,047
2024-10-042,945.003,235.002,945.003,035.002,905.0263,265
2024-10-022,995.003,005.002,870.002,945.002,818.8819,200
2024-09-303,130.003,130.003,030.003,050.002,919.387,282
2024-09-273,125.003,125.003,080.003,115.002,981.609,779
2024-09-263,075.003,120.003,050.003,110.002,976.819,842
2024-09-253,010.003,115.003,010.003,090.002,957.6726,736
2024-09-242,975.003,055.002,975.003,030.002,900.2411,450
2024-09-233,005.003,005.002,940.002,960.002,833.2313,662
2024-09-202,935.003,100.002,920.003,005.002,876.3169,041
2024-09-192,950.002,960.002,860.002,935.002,809.3025,701
2024-09-132,920.002,965.002,920.002,945.002,818.8819,424
2024-09-122,895.002,950.002,870.002,950.002,823.6623,725
2024-09-112,910.002,950.002,855.002,860.002,737.5266,628
2024-09-102,840.003,220.002,840.002,980.002,852.38412,459
2024-09-092,800.002,870.002,760.002,825.002,704.0237,298
2024-09-062,895.002,905.002,825.002,840.002,718.3721,695
2024-09-052,990.002,990.002,825.002,895.002,771.0226,992
2024-09-042,990.002,990.002,810.002,930.002,804.5275,818
2024-09-033,095.003,100.003,000.003,000.002,871.5237,507
2024-09-023,100.003,100.003,060.003,090.002,957.6722,429
2024-08-303,115.003,165.003,110.003,125.002,991.1712,068
2024-08-293,155.003,165.003,110.003,115.002,981.6026,040
2024-08-283,240.003,245.003,140.003,180.003,043.8129,312
2024-08-273,265.003,275.003,185.003,250.003,110.8117,238
2024-08-263,260.003,275.003,200.003,265.003,125.1716,736
2024-08-233,260.003,265.003,160.003,255.003,115.6015,915
2024-08-223,340.003,380.003,265.003,265.003,125.1750,079
2024-08-213,380.003,380.003,300.003,345.003,201.7525,586
2024-08-203,310.003,395.003,310.003,395.003,249.6020,470
2024-08-193,350.003,395.003,290.003,325.003,182.6024,571
2024-08-163,460.003,480.003,285.003,355.003,211.3248,513
2024-08-143,450.003,495.003,405.003,460.003,311.8212,437
2024-08-133,480.003,635.003,380.003,455.003,307.0361,189
2024-08-123,400.003,485.003,400.003,480.003,330.9635,468
2024-08-093,350.003,475.003,350.003,430.003,283.1016,100
2024-08-083,320.003,415.003,230.003,385.003,240.0328,346
2024-08-073,205.003,450.003,205.003,360.003,216.1056,667
2024-08-063,055.003,330.003,055.003,300.003,158.6779,493
2024-08-053,705.003,725.003,010.003,070.002,938.52168,980
2024-08-023,840.003,840.003,705.003,705.003,546.3332,423
2024-08-013,735.003,920.003,705.003,855.003,689.9055,281
2024-07-313,785.003,795.003,695.003,735.003,575.0451,803
2024-07-303,850.003,895.003,755.003,755.003,594.1937,358
2024-07-293,805.003,910.003,805.003,900.003,732.9846,479
← NewerPage 9 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.