DTC Co., Ltd. (KOSDAQ:066670)
 2,775.00
 -15.00 (-0.54%)
  At close: Oct 30, 2025
DTC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,835.00 | 2,835.00 | 2,790.00 | 2,790.00 | 2,790.00 | -1.59% | 43,859 | 
| Oct 28, 2025 | 2,840.00 | 2,930.00 | 2,810.00 | 2,835.00 | 2,835.00 | -0.18% | 22,045 | 
| Oct 27, 2025 | 2,850.00 | 2,890.00 | 2,830.00 | 2,840.00 | 2,840.00 | -0.35% | 28,481 | 
| Oct 24, 2025 | 2,890.00 | 2,920.00 | 2,850.00 | 2,850.00 | 2,850.00 | -1.04% | 37,741 | 
| Oct 23, 2025 | 2,885.00 | 2,935.00 | 2,880.00 | 2,880.00 | 2,880.00 | -0.17% | 9,592 | 
| Oct 22, 2025 | 2,915.00 | 2,925.00 | 2,880.00 | 2,885.00 | 2,885.00 | -1.03% | 34,939 | 
| Oct 21, 2025 | 2,920.00 | 2,960.00 | 2,905.00 | 2,915.00 | 2,915.00 | 0.34% | 26,843 | 
| Oct 20, 2025 | 2,935.00 | 3,000.00 | 2,880.00 | 2,905.00 | 2,905.00 | -1.02% | 30,018 | 
| Oct 17, 2025 | 2,935.00 | 2,960.00 | 2,890.00 | 2,935.00 | 2,935.00 | -0.34% | 101,491 | 
| Oct 16, 2025 | 2,985.00 | 2,995.00 | 2,940.00 | 2,945.00 | 2,945.00 | -1.34% | 32,515 | 
| Oct 15, 2025 | 2,965.00 | 3,000.00 | 2,920.00 | 2,985.00 | 2,985.00 | 1.19% | 32,086 | 
| Oct 14, 2025 | 2,935.00 | 2,970.00 | 2,905.00 | 2,950.00 | 2,950.00 | -0.51% | 35,369 | 
| Oct 13, 2025 | 2,905.00 | 2,965.00 | 2,905.00 | 2,965.00 | 2,965.00 | -0.17% | 19,724 | 
| Oct 10, 2025 | 2,970.00 | 2,990.00 | 2,915.00 | 2,970.00 | 2,970.00 | -0.17% | 59,409 | 
| Oct 2, 2025 | 2,970.00 | 3,020.00 | 2,950.00 | 2,975.00 | 2,975.00 | -0.17% | 24,510 | 
| Oct 1, 2025 | 2,885.00 | 2,995.00 | 2,885.00 | 2,980.00 | 2,980.00 | 3.29% | 24,887 | 
| Sep 30, 2025 | 2,930.00 | 2,965.00 | 2,885.00 | 2,885.00 | 2,885.00 | -2.53% | 15,868 | 
| Sep 29, 2025 | 2,900.00 | 2,960.00 | 2,860.00 | 2,960.00 | 2,960.00 | 2.07% | 17,879 | 
| Sep 26, 2025 | 3,025.00 | 3,025.00 | 2,865.00 | 2,900.00 | 2,900.00 | -4.13% | 57,858 | 
| Sep 25, 2025 | 2,990.00 | 3,055.00 | 2,985.00 | 3,025.00 | 3,025.00 | 0.33% | 21,658 | 
| Sep 24, 2025 | 3,030.00 | 3,045.00 | 2,970.00 | 3,015.00 | 3,015.00 | -0.50% | 22,991 | 
| Sep 23, 2025 | 2,980.00 | 3,070.00 | 2,950.00 | 3,030.00 | 3,030.00 | 0.66% | 62,357 | 
| Sep 22, 2025 | 3,055.00 | 3,080.00 | 2,990.00 | 3,010.00 | 3,010.00 | -1.31% | 61,904 | 
| Sep 19, 2025 | 3,075.00 | 3,120.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.81% | 57,574 | 
| Sep 18, 2025 | 3,050.00 | 3,120.00 | 3,020.00 | 3,075.00 | 3,075.00 | 0.99% | 82,882 | 
| Sep 17, 2025 | 3,035.00 | 3,160.00 | 3,010.00 | 3,045.00 | 3,045.00 | 0.16% | 148,902 | 
| Sep 16, 2025 | 3,185.00 | 3,215.00 | 3,025.00 | 3,040.00 | 3,040.00 | -3.95% | 415,068 | 
| Sep 15, 2025 | 2,835.00 | 3,570.00 | 2,805.00 | 3,165.00 | 3,165.00 | 12.83% | 4,812,713 | 
| Sep 12, 2025 | 2,830.00 | 2,855.00 | 2,790.00 | 2,805.00 | 2,805.00 | -0.71% | 24,940 | 
| Sep 11, 2025 | 2,825.00 | 2,865.00 | 2,795.00 | 2,825.00 | 2,825.00 | - | 8,750 | 
| Sep 10, 2025 | 2,775.00 | 2,835.00 | 2,765.00 | 2,825.00 | 2,825.00 | 1.80% | 72,008 | 
| Sep 9, 2025 | 2,810.00 | 2,825.00 | 2,765.00 | 2,775.00 | 2,775.00 | -1.77% | 26,286 | 
| Sep 8, 2025 | 2,900.00 | 2,900.00 | 2,795.00 | 2,825.00 | 2,825.00 | -2.42% | 32,138 | 
| Sep 5, 2025 | 2,845.00 | 2,900.00 | 2,825.00 | 2,895.00 | 2,895.00 | 2.12% | 11,204 | 
| Sep 4, 2025 | 2,850.00 | 2,885.00 | 2,825.00 | 2,835.00 | 2,835.00 | -1.22% | 39,305 | 
| Sep 3, 2025 | 2,895.00 | 2,940.00 | 2,870.00 | 2,870.00 | 2,870.00 | -1.54% | 18,066 | 
| Sep 2, 2025 | 2,910.00 | 2,945.00 | 2,890.00 | 2,915.00 | 2,915.00 | -0.51% | 11,251 | 
| Sep 1, 2025 | 2,940.00 | 2,945.00 | 2,870.00 | 2,930.00 | 2,930.00 | -1.01% | 33,363 | 
| Aug 29, 2025 | 2,985.00 | 2,990.00 | 2,940.00 | 2,960.00 | 2,960.00 | -0.84% | 32,181 | 
| Aug 28, 2025 | 3,010.00 | 3,010.00 | 2,945.00 | 2,985.00 | 2,985.00 | -0.83% | 30,450 | 
| Aug 27, 2025 | 3,095.00 | 3,095.00 | 2,980.00 | 3,010.00 | 3,010.00 | -1.15% | 25,261 | 
| Aug 26, 2025 | 3,100.00 | 3,115.00 | 3,005.00 | 3,045.00 | 3,045.00 | -1.77% | 34,206 | 
| Aug 25, 2025 | 3,160.00 | 3,160.00 | 3,055.00 | 3,100.00 | 3,100.00 | -0.32% | 19,605 | 
| Aug 22, 2025 | 3,150.00 | 3,155.00 | 3,055.00 | 3,110.00 | 3,110.00 | -1.27% | 24,730 | 
| Aug 21, 2025 | 3,200.00 | 3,270.00 | 3,090.00 | 3,150.00 | 3,150.00 | -1.41% | 36,861 | 
| Aug 20, 2025 | 3,100.00 | 3,200.00 | 3,095.00 | 3,195.00 | 3,195.00 | 2.24% | 39,460 | 
| Aug 19, 2025 | 3,210.00 | 3,210.00 | 3,125.00 | 3,125.00 | 3,125.00 | -2.65% | 26,316 | 
| Aug 18, 2025 | 3,195.00 | 3,250.00 | 3,140.00 | 3,210.00 | 3,210.00 | 0.31% | 28,379 | 
| Aug 14, 2025 | 3,185.00 | 3,250.00 | 3,135.00 | 3,200.00 | 3,200.00 | 0.16% | 27,117 | 
| Aug 13, 2025 | 3,130.00 | 3,195.00 | 3,130.00 | 3,195.00 | 3,195.00 | 0.95% | 28,027 |