Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,950.00
-15.00 (-0.51%)
Jan 30, 2026, 3:30 PM KST

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20263,060.003,070.003,035.003,035.003,035.00-0.82%26,406
Jan 15, 20263,140.003,195.003,040.003,060.003,060.00-2.55%37,496
Jan 14, 20263,075.003,190.003,075.003,140.003,140.002.11%23,655
Jan 13, 20263,075.003,135.003,075.003,075.003,075.00-15,525
Jan 12, 20263,180.003,180.003,035.003,075.003,075.00-1.76%37,888
Jan 9, 20263,055.003,300.003,055.003,130.003,130.002.45%30,408
Jan 8, 20263,095.003,105.003,035.003,055.003,055.00-2.08%35,002
Jan 7, 20263,180.003,305.003,085.003,120.003,120.00-1.89%75,378
Jan 6, 20263,200.003,272.003,170.003,180.003,180.00-0.63%67,219
Jan 5, 20263,290.003,335.003,180.003,200.003,200.00-2.74%60,792
Jan 2, 20263,400.003,470.003,195.003,290.003,290.00-3.24%93,769
Dec 30, 20253,415.003,465.003,370.003,400.003,400.00-1.16%35,125
Dec 29, 20253,600.003,610.003,440.003,440.003,440.00-4.71%76,669
Dec 26, 20253,520.003,700.003,520.003,610.003,610.001.55%192,082
Dec 24, 20253,500.003,585.003,475.003,555.003,555.001.86%80,156
Dec 23, 20253,440.003,505.003,420.003,490.003,490.000.72%49,716
Dec 22, 20253,445.003,555.003,420.003,465.003,465.000.58%103,058
Dec 19, 20253,330.003,480.003,260.003,445.003,445.003.77%62,745
Dec 18, 20253,430.003,430.003,270.003,320.003,320.00-3.21%58,359
Dec 17, 20253,340.003,450.003,290.003,430.003,430.004.26%109,274
Dec 16, 20253,380.003,410.003,210.003,290.003,290.000.30%59,465
Dec 15, 20253,205.003,360.003,170.003,280.003,280.002.34%28,125
Dec 12, 20253,260.003,260.003,175.003,205.003,205.00-1.54%17,079
Dec 11, 20253,335.003,335.003,200.003,255.003,255.00-26,164
Dec 10, 20253,300.003,350.003,240.003,255.003,255.00-1.36%23,301
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