Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,950.00
-25.00 (-0.84%)
Last updated: Oct 10, 2025, 2:32 PM KST

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 20252,895.002,940.002,870.002,870.002,870.00-1.54%18,066
Sep 2, 20252,910.002,945.002,890.002,915.002,915.00-0.51%11,251
Sep 1, 20252,940.002,945.002,870.002,930.002,930.00-1.01%33,363
Aug 29, 20252,985.002,990.002,940.002,960.002,960.00-0.84%32,181
Aug 28, 20253,010.003,010.002,945.002,985.002,985.00-0.83%30,450
Aug 27, 20253,095.003,095.002,980.003,010.003,010.00-1.15%25,261
Aug 26, 20253,100.003,115.003,005.003,045.003,045.00-1.77%34,206
Aug 25, 20253,160.003,160.003,055.003,100.003,100.00-0.32%19,605
Aug 22, 20253,150.003,155.003,055.003,110.003,110.00-1.27%24,730
Aug 21, 20253,200.003,270.003,090.003,150.003,150.00-1.41%36,861
Aug 20, 20253,100.003,200.003,095.003,195.003,195.002.24%39,460
Aug 19, 20253,210.003,210.003,125.003,125.003,125.00-2.65%26,316
Aug 18, 20253,195.003,250.003,140.003,210.003,210.000.31%28,379
Aug 14, 20253,185.003,250.003,135.003,200.003,200.000.16%27,117
Aug 13, 20253,130.003,195.003,130.003,195.003,195.000.95%28,027
Aug 12, 20253,155.003,185.003,140.003,165.003,165.00-0.47%8,476
Aug 11, 20253,190.003,190.003,125.003,180.003,180.00-0.31%29,773
Aug 8, 20253,190.003,190.003,130.003,190.003,190.000.16%13,023
Aug 7, 20253,170.003,210.003,150.003,185.003,185.00-0.78%11,674
Aug 6, 20253,180.003,255.003,135.003,210.003,210.000.94%13,274
Aug 5, 20253,170.003,230.003,155.003,180.003,180.00-0.31%9,421
Aug 4, 20253,190.003,195.003,120.003,190.003,190.00-6,270
Aug 1, 20253,260.003,270.003,125.003,190.003,190.00-2.15%22,970
Jul 31, 20253,260.003,265.003,235.003,260.003,260.00-14,189
Jul 30, 20253,270.003,270.003,240.003,260.003,260.000.15%9,974
Jul 29, 20253,240.003,345.003,210.003,255.003,255.00-0.61%16,288
Jul 28, 20253,275.003,280.003,245.003,275.003,275.00-0.15%10,791
Jul 25, 20253,245.003,280.003,215.003,280.003,280.001.55%15,266