Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,300.00
-50.00 (-1.49%)
At close: Dec 9, 2025

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 20253,350.003,365.003,265.003,300.003,300.00-1.49%39,410
Dec 8, 20253,260.003,365.003,210.003,350.003,350.003.08%72,433
Dec 5, 20253,295.003,360.003,200.003,250.003,250.00-2.40%48,098
Dec 4, 20253,230.003,370.003,185.003,330.003,330.003.10%115,505
Dec 3, 20253,165.003,260.003,090.003,230.003,230.003.69%128,987
Dec 2, 20253,010.003,185.002,980.003,115.003,115.002.64%60,723
Dec 1, 20253,070.003,070.003,015.003,035.003,035.00-0.49%15,153
Nov 28, 20253,025.003,070.002,990.003,050.003,050.000.83%23,177
Nov 27, 20253,035.003,090.002,900.003,025.003,025.000.17%43,325
Nov 26, 20253,025.003,125.003,000.003,020.003,020.00-0.17%66,496
Nov 25, 20252,875.003,125.002,865.003,025.003,025.005.77%302,684
Nov 24, 20252,705.002,950.002,705.002,860.002,860.006.12%104,431
Nov 21, 20252,690.002,725.002,660.002,695.002,695.00-1.10%29,038
Nov 20, 20252,675.002,750.002,650.002,725.002,725.001.11%16,003
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