Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
+45.00 (1.78%)
Apr 3, 2026, 3:30 PM KST

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,650.002,670.002,525.002,525.002,525.00-4.72%22,293
Apr 1, 20262,590.002,660.002,590.002,650.002,650.002.91%13,709
Mar 31, 20262,610.002,670.002,545.002,575.002,575.00-1.34%78,018
Mar 30, 20262,680.002,685.002,600.002,610.002,610.00-2.97%12,353
Mar 27, 20262,675.002,770.002,660.002,690.002,690.000.56%16,343
Mar 26, 20262,690.002,745.002,670.002,675.002,675.00-0.56%16,313
Mar 25, 20262,690.002,765.002,655.002,690.002,690.00-29,043
Mar 24, 20262,700.002,740.002,635.002,690.002,690.00-32,648
Mar 23, 20262,840.002,840.002,690.002,690.002,690.00-5.61%27,273
Mar 20, 20262,750.002,890.002,710.002,850.002,850.003.45%38,152
Mar 19, 20262,780.002,785.002,715.002,755.002,755.00-0.90%8,442
Mar 18, 20262,670.002,830.002,670.002,780.002,780.003.35%11,598
Mar 17, 20262,655.002,750.002,650.002,690.002,690.001.13%14,567
Mar 16, 20262,695.002,725.002,655.002,660.002,660.00-2.03%13,690
Mar 13, 20262,700.002,725.002,645.002,715.002,715.001.88%5,407
Mar 12, 20262,720.002,785.002,655.002,665.002,665.00-2.02%26,880
Mar 11, 20262,655.002,785.002,655.002,720.002,720.002.45%41,984
Mar 10, 20262,780.002,780.002,625.002,655.002,655.000.76%41,280
Mar 9, 20262,825.002,825.002,560.002,635.002,635.00-4.36%39,125
Mar 6, 20262,720.002,785.002,605.002,755.002,755.002.04%12,895
Mar 5, 20262,605.002,820.002,605.002,700.002,700.005.47%31,895
Mar 4, 20262,835.002,835.002,505.002,560.002,560.00-10.65%97,817
Mar 3, 20262,915.002,915.002,835.002,865.002,865.00-2.39%57,006
Feb 27, 20262,990.002,990.002,935.002,935.002,935.00-1.84%54,512
Feb 26, 20263,010.003,065.002,965.002,990.002,990.00-0.66%63,834
Feb 25, 20263,015.003,040.002,985.003,010.003,010.00-0.66%25,183
Feb 24, 20263,030.003,035.002,970.003,030.003,030.00-14,716
Feb 23, 20262,995.003,030.002,960.003,030.003,030.002.71%31,685
Feb 20, 20262,965.002,995.002,945.002,950.002,950.00-0.51%23,818
Feb 19, 20262,965.002,995.002,945.002,965.002,965.00-0.17%32,117
Feb 13, 20263,015.003,015.002,950.002,970.002,970.00-1.49%24,474
Feb 12, 20262,975.003,040.002,960.003,015.003,015.001.69%27,889
Feb 11, 20263,010.003,030.002,965.002,965.002,965.00-0.34%87,058
Feb 10, 20262,945.003,005.002,945.002,975.002,975.000.34%11,511
Feb 9, 20262,965.003,070.002,965.002,965.002,965.000.17%11,493
Feb 6, 20263,030.003,045.002,930.002,960.002,960.00-3.11%37,356
Feb 5, 20263,170.003,210.003,050.003,055.003,055.00-3.63%19,381
Feb 4, 20263,195.003,225.003,090.003,170.003,170.00-0.78%39,852
Feb 3, 20262,970.003,195.002,950.003,195.003,195.007.58%87,241
Feb 2, 20262,985.002,985.002,910.002,970.002,970.000.68%58,325
Jan 30, 20263,000.003,000.002,930.002,950.002,950.00-0.51%27,574
Jan 29, 20262,960.003,000.002,915.002,965.002,965.000.17%38,459
Jan 28, 20262,975.003,075.002,960.002,960.002,960.00-0.67%47,569
Jan 27, 20263,025.003,025.002,960.002,980.002,980.00-2.30%45,632
Jan 26, 20263,005.003,050.002,955.003,050.003,050.001.50%29,271
Jan 23, 20263,045.003,050.002,970.003,005.003,005.00-1.31%46,972
Jan 22, 20263,025.003,100.002,995.003,045.003,045.000.83%41,297
Jan 21, 20263,045.003,180.003,010.003,020.003,020.00-0.82%22,086
Jan 20, 20263,030.003,155.003,000.003,045.003,045.000.66%40,789
Jan 19, 20263,050.003,130.003,015.003,025.003,025.00-0.33%35,770