Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,750.00
-30.00 (-1.08%)
At close: Nov 18, 2025

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,755.002,755.002,665.002,695.002,695.00-2.00%11,967
Nov 18, 20252,790.002,795.002,710.002,750.002,750.00-1.08%15,430
Nov 17, 20252,795.002,825.002,770.002,780.002,780.00-0.54%19,184
Nov 14, 20252,810.002,840.002,750.002,795.002,795.00-0.18%19,258
Nov 13, 20252,820.002,820.002,775.002,800.002,800.00-0.71%12,074
Nov 12, 20252,755.002,835.002,755.002,820.002,820.001.26%9,846
Nov 11, 20252,805.002,855.002,760.002,785.002,785.00-2.28%24,944
Nov 10, 20252,730.002,855.002,730.002,850.002,850.004.97%32,667
Nov 7, 20252,700.002,815.002,700.002,715.002,715.00-2.69%74,916
Nov 6, 20252,650.003,040.002,605.002,790.002,790.007.10%538,103
Nov 5, 20252,735.002,735.002,565.002,605.002,605.00-4.75%77,082
Nov 4, 20252,720.002,735.002,695.002,735.002,735.00-0.18%36,165
Nov 3, 20252,770.002,785.002,730.002,740.002,740.00-0.72%45,809
Oct 31, 20252,720.002,790.002,710.002,760.002,760.00-0.54%29,841
Oct 30, 20252,790.002,810.002,760.002,775.002,775.00-0.54%40,339
Oct 29, 20252,835.002,835.002,790.002,790.002,790.00-1.59%43,859
Oct 28, 20252,840.002,930.002,810.002,835.002,835.00-0.18%22,045
Oct 27, 20252,850.002,890.002,830.002,840.002,840.00-0.35%28,481
Oct 24, 20252,890.002,920.002,850.002,850.002,850.00-1.04%37,741
Oct 23, 20252,885.002,935.002,880.002,880.002,880.00-0.17%9,592
Oct 22, 20252,915.002,925.002,880.002,885.002,885.00-1.03%34,939
Oct 21, 20252,920.002,960.002,905.002,915.002,915.000.34%26,843
Oct 20, 20252,935.003,000.002,880.002,905.002,905.00-1.02%30,018
Oct 17, 20252,935.002,960.002,890.002,935.002,935.00-0.34%101,491
Oct 16, 20252,985.002,995.002,940.002,945.002,945.00-1.34%32,515
Oct 15, 20252,965.003,000.002,920.002,985.002,985.001.19%32,086
Oct 14, 20252,935.002,970.002,905.002,950.002,950.00-0.51%35,369
Oct 13, 20252,905.002,965.002,905.002,965.002,965.00-0.17%19,724
Oct 10, 20252,970.002,990.002,915.002,970.002,970.00-0.17%59,409
Oct 2, 20252,970.003,020.002,950.002,975.002,975.00-0.17%24,510
Oct 1, 20252,885.002,995.002,885.002,980.002,980.003.29%24,887
Sep 30, 20252,930.002,965.002,885.002,885.002,885.00-2.53%15,868
Sep 29, 20252,900.002,960.002,860.002,960.002,960.002.07%17,879
Sep 26, 20253,025.003,025.002,865.002,900.002,900.00-4.13%57,858
Sep 25, 20252,990.003,055.002,985.003,025.003,025.000.33%21,658
Sep 24, 20253,030.003,045.002,970.003,015.003,015.00-0.50%22,991
Sep 23, 20252,980.003,070.002,950.003,030.003,030.000.66%62,357
Sep 22, 20253,055.003,080.002,990.003,010.003,010.00-1.31%61,904
Sep 19, 20253,075.003,120.003,050.003,050.003,050.00-0.81%57,574
Sep 18, 20253,050.003,120.003,020.003,075.003,075.000.99%82,882
Sep 17, 20253,035.003,160.003,010.003,045.003,045.000.16%148,902
Sep 16, 20253,185.003,215.003,025.003,040.003,040.00-3.95%415,068
Sep 15, 20252,835.003,570.002,805.003,165.003,165.0012.83%4,812,713
Sep 12, 20252,830.002,855.002,790.002,805.002,805.00-0.71%24,940
Sep 11, 20252,825.002,865.002,795.002,825.002,825.00-8,750
Sep 10, 20252,775.002,835.002,765.002,825.002,825.001.80%72,008
Sep 9, 20252,810.002,825.002,765.002,775.002,775.00-1.77%26,286
Sep 8, 20252,900.002,900.002,795.002,825.002,825.00-2.42%32,138
Sep 5, 20252,845.002,900.002,825.002,895.002,895.002.12%11,204
Sep 4, 20252,850.002,885.002,825.002,835.002,835.00-1.22%39,305