DT&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,927.00 | 1,927.00 | 1,825.00 | 1,856.00 | 1,856.00 | 8,797 |
| 2026-10-19 | 1,850.00 | 1,944.00 | 1,850.00 | 1,928.00 | 1,928.00 | 11,443 |
| 2026-10-16 | 1,925.00 | 1,953.00 | 1,891.00 | 1,934.00 | 1,934.00 | 3,704 |
| 2026-10-15 | 1,908.00 | 1,955.00 | 1,890.00 | 1,925.00 | 1,925.00 | 19,971 |
| 2026-10-14 | 1,954.00 | 1,973.00 | 1,918.00 | 1,921.00 | 1,921.00 | 1,093 |
| 2026-10-13 | 1,948.00 | 1,992.00 | 1,905.00 | 1,916.00 | 1,916.00 | 5,217 |
| 2026-10-12 | 1,940.00 | 2,035.00 | 1,920.00 | 1,981.00 | 1,981.00 | 8,439 |
| 2026-10-08 | 2,005.00 | 2,055.00 | 1,940.00 | 1,940.00 | 1,940.00 | 9,099 |
| 2026-10-07 | 2,005.00 | 2,040.00 | 1,971.00 | 1,999.00 | 1,999.00 | 18,210 |
| 2026-10-06 | 2,025.00 | 2,025.00 | 1,998.00 | 1,998.00 | 1,998.00 | 2,032 |
| 2026-10-02 | 1,975.00 | 2,095.00 | 1,953.00 | 2,025.00 | 2,025.00 | 18,601 |
| 2026-10-01 | 1,979.00 | 1,980.00 | 1,901.00 | 1,980.00 | 1,980.00 | 6,131 |
| 2026-09-30 | 1,954.00 | 1,984.00 | 1,936.00 | 1,983.00 | 1,983.00 | 5,132 |
| 2026-09-29 | 2,085.00 | 2,085.00 | 1,942.00 | 1,944.00 | 1,944.00 | 17,718 |
| 2026-09-28 | 2,100.00 | 2,100.00 | 1,990.00 | 2,010.00 | 2,010.00 | 21,798 |
| 2026-09-23 | 1,970.00 | 2,075.00 | 1,951.00 | 1,963.00 | 1,963.00 | 9,192 |
| 2026-09-22 | 1,954.00 | 1,989.00 | 1,931.00 | 1,981.00 | 1,981.00 | 4,456 |
| 2026-09-21 | 1,991.00 | 2,015.00 | 1,920.00 | 1,953.00 | 1,953.00 | 12,072 |
| 2026-09-18 | 2,020.00 | 2,020.00 | 1,938.00 | 1,988.00 | 1,988.00 | 4,049 |
| 2026-09-17 | 1,954.00 | 2,080.00 | 1,931.00 | 1,975.00 | 1,975.00 | 8,830 |
| 2026-09-16 | 1,980.00 | 1,990.00 | 1,927.00 | 1,970.00 | 1,970.00 | 3,659 |
| 2026-09-15 | 1,995.00 | 2,000.00 | 1,940.00 | 1,970.00 | 1,970.00 | 10,564 |
| 2026-09-14 | 1,993.00 | 2,095.00 | 1,993.00 | 1,995.00 | 1,995.00 | 9,429 |
| 2026-09-11 | 2,005.00 | 2,050.00 | 1,968.00 | 1,993.00 | 1,993.00 | 5,242 |
| 2026-09-10 | 2,040.00 | 2,040.00 | 1,965.00 | 2,005.00 | 2,005.00 | 18,986 |
| 2026-09-09 | 1,980.00 | 2,095.00 | 1,980.00 | 2,050.00 | 2,050.00 | 8,190 |
| 2026-09-08 | 1,962.00 | 1,992.00 | 1,936.00 | 1,980.00 | 1,980.00 | 6,683 |
| 2026-09-07 | 1,977.00 | 1,993.00 | 1,915.00 | 1,962.00 | 1,962.00 | 7,146 |
| 2026-09-04 | 1,978.00 | 1,978.00 | 1,911.00 | 1,978.00 | 1,978.00 | 1,805 |
| 2026-09-03 | 1,983.00 | 1,983.00 | 1,923.00 | 1,978.00 | 1,978.00 | 17,011 |
| 2026-09-02 | 1,951.00 | 1,994.00 | 1,901.00 | 1,983.00 | 1,983.00 | 29,108 |
| 2026-09-01 | 1,915.00 | 1,974.00 | 1,862.00 | 1,951.00 | 1,951.00 | 17,690 |
| 2026-08-31 | 1,995.00 | 2,015.00 | 1,900.00 | 1,915.00 | 1,915.00 | 31,479 |
| 2026-08-28 | 2,025.00 | 2,085.00 | 1,995.00 | 1,995.00 | 1,995.00 | 21,788 |
| 2026-08-27 | 2,020.00 | 2,110.00 | 2,015.00 | 2,025.00 | 2,025.00 | 6,983 |
| 2026-08-26 | 2,155.00 | 2,155.00 | 2,020.00 | 2,020.00 | 2,020.00 | 16,334 |
| 2026-08-25 | 1,992.00 | 2,160.00 | 1,991.00 | 2,160.00 | 2,160.00 | 6,763 |
| 2026-08-24 | 2,045.00 | 2,080.00 | 1,989.00 | 1,992.00 | 1,992.00 | 9,923 |
| 2026-08-21 | 2,020.00 | 2,090.00 | 1,990.00 | 2,045.00 | 2,045.00 | 17,114 |
| 2026-08-20 | 2,170.00 | 2,180.00 | 1,995.00 | 2,020.00 | 2,020.00 | 17,721 |
| 2026-08-19 | 2,180.00 | 2,185.00 | 2,040.00 | 2,040.00 | 2,040.00 | 15,001 |
| 2026-08-18 | 2,180.00 | 2,240.00 | 2,110.00 | 2,120.00 | 2,120.00 | 39,203 |
| 2026-08-14 | 2,270.00 | 2,370.00 | 2,165.00 | 2,165.00 | 2,165.00 | 30,953 |
| 2026-08-13 | 2,220.00 | 2,300.00 | 2,205.00 | 2,270.00 | 2,270.00 | 31,550 |
| 2026-08-12 | 2,200.00 | 2,300.00 | 2,180.00 | 2,215.00 | 2,215.00 | 19,989 |
| 2026-08-11 | 2,130.00 | 2,250.00 | 2,130.00 | 2,195.00 | 2,195.00 | 37,998 |
| 2026-08-10 | 2,385.00 | 2,385.00 | 2,130.00 | 2,195.00 | 2,195.00 | 25,622 |
| 2026-08-07 | 2,280.00 | 2,280.00 | 2,100.00 | 2,140.00 | 2,140.00 | 16,449 |
| 2026-08-06 | 2,125.00 | 2,330.00 | 2,105.00 | 2,135.00 | 2,135.00 | 11,735 |
| 2026-08-05 | 2,050.00 | 2,140.00 | 2,050.00 | 2,125.00 | 2,125.00 | 12,737 |
| 2026-08-04 | 1,999.00 | 2,100.00 | 1,990.00 | 2,050.00 | 2,050.00 | 39,713 |
| 2026-08-03 | 2,035.00 | 2,120.00 | 1,993.00 | 2,045.00 | 2,045.00 | 21,815 |
| 2026-07-31 | 1,964.00 | 2,315.00 | 1,956.00 | 2,035.00 | 2,035.00 | 17,990 |
| 2026-07-30 | 2,125.00 | 2,125.00 | 1,966.00 | 1,979.00 | 1,979.00 | 27,751 |
| 2026-07-29 | 2,120.00 | 2,245.00 | 2,000.00 | 2,135.00 | 2,135.00 | 33,240 |
| 2026-07-28 | 2,335.00 | 2,335.00 | 2,200.00 | 2,200.00 | 2,200.00 | 12,810 |
| 2026-07-27 | 2,425.00 | 2,460.00 | 2,310.00 | 2,335.00 | 2,335.00 | 9,945 |
| 2026-07-24 | 2,430.00 | 2,590.00 | 2,395.00 | 2,420.00 | 2,420.00 | 4,835 |
| 2026-07-23 | 2,635.00 | 2,635.00 | 2,370.00 | 2,415.00 | 2,415.00 | 12,543 |
| 2026-07-22 | 2,420.00 | 2,500.00 | 2,335.00 | 2,425.00 | 2,425.00 | 21,932 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.