DTC Co., Ltd. (KOSDAQ:066670)
South Korea · Delayed Price · Currency is KRW 3,280.00
+50.00 (1.55%)
Sep 23, 2026, 3:30 PM KST
DTC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,145.00 | 3,300.00 | 3,145.00 | 3,280.00 | 3,280.00 | 1.55% | 19,457 |
| Sep 22, 2026 | 3,210.00 | 3,240.00 | 3,210.00 | 3,230.00 | 3,230.00 | 0.31% | 10,619 |
| Sep 21, 2026 | 3,220.00 | 3,235.00 | 3,205.00 | 3,220.00 | 3,220.00 | - | 6,981 |
| Sep 18, 2026 | 3,265.00 | 3,265.00 | 3,215.00 | 3,220.00 | 3,220.00 | 0.16% | 2,931 |
| Sep 17, 2026 | 3,215.00 | 3,230.00 | 3,200.00 | 3,215.00 | 3,215.00 | - | 2,868 |
| Sep 16, 2026 | 3,270.00 | 3,270.00 | 3,155.00 | 3,215.00 | 3,215.00 | - | 8,544 |
| Sep 15, 2026 | 3,145.00 | 3,230.00 | 3,145.00 | 3,215.00 | 3,215.00 | 0.78% | 6,416 |
| Sep 14, 2026 | 3,180.00 | 3,210.00 | 3,155.00 | 3,190.00 | 3,190.00 | 0.31% | 3,636 |
| Sep 11, 2026 | 3,170.00 | 3,275.00 | 3,170.00 | 3,180.00 | 3,180.00 | 0.32% | 8,824 |
| Sep 10, 2026 | 3,135.00 | 3,170.00 | 3,135.00 | 3,170.00 | 3,170.00 | 0.32% | 29,025 |
| Sep 9, 2026 | 3,190.00 | 3,190.00 | 3,110.00 | 3,160.00 | 3,160.00 | -0.94% | 6,908 |
| Sep 8, 2026 | 3,160.00 | 3,220.00 | 3,135.00 | 3,190.00 | 3,190.00 | 1.11% | 8,795 |
| Sep 7, 2026 | 3,165.00 | 3,200.00 | 3,140.00 | 3,155.00 | 3,155.00 | -0.32% | 3,896 |
| Sep 4, 2026 | 3,190.00 | 3,345.00 | 3,075.00 | 3,165.00 | 3,165.00 | -0.78% | 12,896 |
| Sep 3, 2026 | 3,275.00 | 3,295.00 | 3,170.00 | 3,190.00 | 3,190.00 | -3.33% | 6,975 |
| Sep 2, 2026 | 3,130.00 | 3,300.00 | 3,130.00 | 3,300.00 | 3,300.00 | 2.96% | 15,145 |
| Sep 1, 2026 | 3,150.00 | 3,255.00 | 3,060.00 | 3,205.00 | 3,205.00 | 1.75% | 6,217 |
| Aug 31, 2026 | 3,125.00 | 3,190.00 | 3,100.00 | 3,150.00 | 3,150.00 | 0.80% | 10,335 |
| Aug 28, 2026 | 3,255.00 | 3,290.00 | 3,125.00 | 3,125.00 | 3,125.00 | -3.99% | 21,458 |
| Aug 27, 2026 | 3,275.00 | 3,335.00 | 3,210.00 | 3,255.00 | 3,255.00 | -0.61% | 26,667 |
| Aug 26, 2026 | 3,200.00 | 3,295.00 | 3,165.00 | 3,275.00 | 3,275.00 | 2.34% | 23,969 |
| Aug 25, 2026 | 3,105.00 | 3,265.00 | 3,090.00 | 3,200.00 | 3,200.00 | 1.59% | 45,842 |
| Aug 24, 2026 | 3,095.00 | 3,160.00 | 3,095.00 | 3,150.00 | 3,150.00 | 1.61% | 16,401 |
| Aug 21, 2026 | 3,135.00 | 3,165.00 | 3,025.00 | 3,100.00 | 3,100.00 | -1.27% | 21,591 |
| Aug 20, 2026 | 2,950.00 | 3,155.00 | 2,925.00 | 3,140.00 | 3,140.00 | 5.19% | 35,661 |
| Aug 19, 2026 | 2,960.00 | 3,080.00 | 2,820.00 | 2,985.00 | 2,985.00 | 0.84% | 25,511 |
| Aug 18, 2026 | 3,020.00 | 3,020.00 | 2,850.00 | 2,960.00 | 2,960.00 | -2.31% | 17,025 |
| Aug 14, 2026 | 2,860.00 | 3,030.00 | 2,815.00 | 3,030.00 | 3,030.00 | 5.94% | 29,208 |
| Aug 13, 2026 | 2,890.00 | 2,950.00 | 2,755.00 | 2,860.00 | 2,860.00 | -4.03% | 34,085 |
| Aug 12, 2026 | 2,985.00 | 2,995.00 | 2,730.00 | 2,980.00 | 2,980.00 | -0.17% | 26,158 |
| Aug 11, 2026 | 2,925.00 | 2,985.00 | 2,915.00 | 2,985.00 | 2,985.00 | 1.36% | 23,894 |
| Aug 10, 2026 | 2,835.00 | 2,945.00 | 2,810.00 | 2,945.00 | 2,945.00 | 3.15% | 20,071 |
| Aug 7, 2026 | 2,700.00 | 2,855.00 | 2,700.00 | 2,855.00 | 2,855.00 | 5.74% | 23,838 |
| Aug 6, 2026 | 2,720.00 | 2,740.00 | 2,680.00 | 2,700.00 | 2,700.00 | -1.46% | 12,863 |
| Aug 5, 2026 | 2,620.00 | 2,760.00 | 2,615.00 | 2,740.00 | 2,740.00 | 3.59% | 16,941 |
| Aug 4, 2026 | 2,465.00 | 2,700.00 | 2,465.00 | 2,645.00 | 2,645.00 | 5.59% | 30,258 |
| Aug 3, 2026 | 2,540.00 | 2,650.00 | 2,505.00 | 2,505.00 | 2,505.00 | -3.47% | 7,090 |
| Jul 31, 2026 | 2,490.00 | 2,600.00 | 2,415.00 | 2,595.00 | 2,595.00 | 3.59% | 8,401 |
| Jul 30, 2026 | 2,265.00 | 2,565.00 | 2,265.00 | 2,505.00 | 2,505.00 | 4.59% | 15,252 |
| Jul 29, 2026 | 2,420.00 | 2,510.00 | 2,275.00 | 2,395.00 | 2,395.00 | -4.96% | 44,320 |
| Jul 28, 2026 | 2,595.00 | 2,595.00 | 2,430.00 | 2,520.00 | 2,520.00 | -2.51% | 15,630 |
| Jul 27, 2026 | 2,600.00 | 2,645.00 | 2,525.00 | 2,585.00 | 2,585.00 | 1.17% | 8,066 |
| Jul 24, 2026 | 2,545.00 | 2,590.00 | 2,525.00 | 2,555.00 | 2,555.00 | 0.39% | 7,220 |
| Jul 23, 2026 | 2,425.00 | 2,575.00 | 2,425.00 | 2,545.00 | 2,545.00 | 2.21% | 12,775 |
| Jul 22, 2026 | 2,545.00 | 2,625.00 | 2,420.00 | 2,490.00 | 2,490.00 | -1.97% | 8,812 |
| Jul 21, 2026 | 2,500.00 | 2,590.00 | 2,490.00 | 2,540.00 | 2,540.00 | 0.79% | 9,918 |
| Jul 20, 2026 | 2,645.00 | 2,645.00 | 2,485.00 | 2,520.00 | 2,520.00 | -1.18% | 22,742 |
| Jul 16, 2026 | 2,490.00 | 2,555.00 | 2,455.00 | 2,550.00 | 2,550.00 | 4.51% | 22,114 |
| Jul 15, 2026 | 2,355.00 | 2,465.00 | 2,355.00 | 2,440.00 | 2,440.00 | 2.09% | 8,344 |
| Jul 14, 2026 | 2,355.00 | 2,405.00 | 2,355.00 | 2,390.00 | 2,390.00 | 0.84% | 10,977 |