Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,165.00
-25.00 (-0.78%)
Sep 4, 2026, 3:30 PM KST

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,275.003,295.003,170.003,190.003,190.00-3.33%6,975
Sep 2, 20263,130.003,300.003,130.003,300.003,300.002.96%15,145
Sep 1, 20263,150.003,255.003,060.003,205.003,205.001.75%6,217
Aug 31, 20263,125.003,190.003,100.003,150.003,150.000.80%10,335
Aug 28, 20263,255.003,290.003,125.003,125.003,125.00-3.99%21,458
Aug 27, 20263,275.003,335.003,210.003,255.003,255.00-0.61%26,667
Aug 26, 20263,200.003,295.003,165.003,275.003,275.002.34%23,969
Aug 25, 20263,105.003,265.003,090.003,200.003,200.001.59%45,842
Aug 24, 20263,095.003,160.003,095.003,150.003,150.001.61%16,401
Aug 21, 20263,135.003,165.003,025.003,100.003,100.00-1.27%21,591
Aug 20, 20262,950.003,155.002,925.003,140.003,140.005.19%35,661
Aug 19, 20262,960.003,080.002,820.002,985.002,985.000.84%25,511
Aug 18, 20263,020.003,020.002,850.002,960.002,960.00-2.31%17,025
Aug 14, 20262,860.003,030.002,815.003,030.003,030.005.94%29,208
Aug 13, 20262,890.002,950.002,755.002,860.002,860.00-4.03%34,085
Aug 12, 20262,985.002,995.002,730.002,980.002,980.00-0.17%26,158
Aug 11, 20262,925.002,985.002,915.002,985.002,985.001.36%23,894
Aug 10, 20262,835.002,945.002,810.002,945.002,945.003.15%20,071
Aug 7, 20262,700.002,855.002,700.002,855.002,855.005.74%23,838
Aug 6, 20262,720.002,740.002,680.002,700.002,700.00-1.46%12,863
Aug 5, 20262,620.002,760.002,615.002,740.002,740.003.59%16,941
Aug 4, 20262,465.002,700.002,465.002,645.002,645.005.59%30,258
Aug 3, 20262,540.002,650.002,505.002,505.002,505.00-3.47%7,090
Jul 31, 20262,490.002,600.002,415.002,595.002,595.003.59%8,401
Jul 30, 20262,265.002,565.002,265.002,505.002,505.004.59%15,252
Jul 29, 20262,420.002,510.002,275.002,395.002,395.00-4.96%44,320
Jul 28, 20262,595.002,595.002,430.002,520.002,520.00-2.51%15,630
Jul 27, 20262,600.002,645.002,525.002,585.002,585.001.17%8,066
Jul 24, 20262,545.002,590.002,525.002,555.002,555.000.39%7,220
Jul 23, 20262,425.002,575.002,425.002,545.002,545.002.21%12,775
Jul 22, 20262,545.002,625.002,420.002,490.002,490.00-1.97%8,812
Jul 21, 20262,500.002,590.002,490.002,540.002,540.000.79%9,918
Jul 20, 20262,645.002,645.002,485.002,520.002,520.00-1.18%22,742
Jul 16, 20262,490.002,555.002,455.002,550.002,550.004.51%22,114
Jul 15, 20262,355.002,465.002,355.002,440.002,440.002.09%8,344
Jul 14, 20262,355.002,405.002,355.002,390.002,390.000.84%10,977
Jul 13, 20262,405.002,565.002,345.002,370.002,370.00-1.66%10,600
Jul 10, 20262,335.002,470.002,335.002,410.002,410.001.47%20,891
Jul 9, 20262,450.002,450.002,345.002,375.002,375.00-0.84%12,729
Jul 8, 20262,470.002,490.002,330.002,395.002,395.00-3.82%15,842
Jul 7, 20262,415.002,590.002,415.002,490.002,490.00-1.19%19,264
Jul 6, 20262,435.002,525.002,405.002,520.002,520.002.44%12,553
Jul 3, 20262,460.002,500.002,410.002,460.002,460.00-10,441
Jul 2, 20262,580.002,685.002,460.002,460.002,460.00-4.65%7,539
Jul 1, 20262,650.002,695.002,490.002,580.002,580.00-3.37%7,299
Jun 30, 20262,650.002,780.002,650.002,670.002,670.000.75%9,704
Jun 29, 20262,345.002,700.002,345.002,650.002,650.004.13%17,636
Jun 26, 20262,560.002,690.002,495.002,545.002,545.00-0.59%33,054
Jun 25, 20262,545.002,615.002,540.002,560.002,560.000.20%17,281
Jun 24, 20262,530.002,695.002,530.002,555.002,555.00-14,724