Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
-10.00 (-0.35%)
Apr 24, 2026, 3:30 PM KST

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,890.002,920.002,840.002,870.002,870.00-0.35%19,754
Apr 23, 20262,850.002,885.002,820.002,880.002,880.001.05%19,914
Apr 22, 20262,755.002,890.002,750.002,850.002,850.000.88%18,690
Apr 21, 20262,820.002,855.002,775.002,825.002,825.00-0.18%23,376
Apr 20, 20262,800.002,900.002,770.002,830.002,830.001.43%33,160
Apr 17, 20262,920.002,920.002,765.002,790.002,790.00-2.45%31,790
Apr 16, 20262,775.002,970.002,775.002,860.002,860.003.06%93,168
Apr 15, 20262,745.002,875.002,715.002,775.002,775.001.09%31,618
Apr 14, 20262,635.002,770.002,610.002,745.002,745.004.17%68,541
Apr 13, 20262,590.002,635.002,530.002,635.002,635.001.35%14,836
Apr 10, 20262,515.002,600.002,510.002,600.002,600.004.63%30,310
Apr 9, 20262,560.002,560.002,475.002,485.002,485.00-3.68%26,512
Apr 8, 20262,500.002,580.002,500.002,580.002,580.003.61%25,164
Apr 7, 20262,530.002,550.002,455.002,490.002,490.00-1.19%29,965
Apr 6, 20262,580.002,580.002,500.002,520.002,520.00-1.95%16,173
Apr 3, 20262,620.002,630.002,510.002,570.002,570.001.78%16,994
Apr 2, 20262,650.002,670.002,525.002,525.002,525.00-4.72%22,293
Apr 1, 20262,590.002,660.002,590.002,650.002,650.002.91%13,709
Mar 31, 20262,610.002,670.002,545.002,575.002,575.00-1.34%78,018
Mar 30, 20262,680.002,685.002,600.002,610.002,610.00-2.97%12,353
Mar 27, 20262,675.002,770.002,660.002,690.002,690.000.56%16,343
Mar 26, 20262,690.002,745.002,670.002,675.002,675.00-0.56%16,313
Mar 25, 20262,690.002,765.002,655.002,690.002,690.00-29,043
Mar 24, 20262,700.002,740.002,635.002,690.002,690.00-32,648
Mar 23, 20262,840.002,840.002,690.002,690.002,690.00-5.61%27,273
Mar 20, 20262,750.002,890.002,710.002,850.002,850.003.45%38,152
Mar 19, 20262,780.002,785.002,715.002,755.002,755.00-0.90%8,442
Mar 18, 20262,670.002,830.002,670.002,780.002,780.003.35%11,598
Mar 17, 20262,655.002,750.002,650.002,690.002,690.001.13%14,567
Mar 16, 20262,695.002,725.002,655.002,660.002,660.00-2.03%13,690
Mar 13, 20262,700.002,725.002,645.002,715.002,715.001.88%5,407
Mar 12, 20262,720.002,785.002,655.002,665.002,665.00-2.02%26,880
Mar 11, 20262,655.002,785.002,655.002,720.002,720.002.45%41,984
Mar 10, 20262,780.002,780.002,625.002,655.002,655.000.76%41,280
Mar 9, 20262,825.002,825.002,560.002,635.002,635.00-4.36%39,125
Mar 6, 20262,720.002,785.002,605.002,755.002,755.002.04%12,895
Mar 5, 20262,605.002,820.002,605.002,700.002,700.005.47%31,895
Mar 4, 20262,835.002,835.002,505.002,560.002,560.00-10.65%97,817
Mar 3, 20262,915.002,915.002,835.002,865.002,865.00-2.39%57,006
Feb 27, 20262,990.002,990.002,935.002,935.002,935.00-1.84%54,512
Feb 26, 20263,010.003,065.002,965.002,990.002,990.00-0.66%63,834
Feb 25, 20263,015.003,040.002,985.003,010.003,010.00-0.66%25,183
Feb 24, 20263,030.003,035.002,970.003,030.003,030.00-14,716
Feb 23, 20262,995.003,030.002,960.003,030.003,030.002.71%31,685
Feb 20, 20262,965.002,995.002,945.002,950.002,950.00-0.51%23,818
Feb 19, 20262,965.002,995.002,945.002,965.002,965.00-0.17%32,117
Feb 13, 20263,015.003,015.002,950.002,970.002,970.00-1.49%24,474
Feb 12, 20262,975.003,040.002,960.003,015.003,015.001.69%27,889
Feb 11, 20263,010.003,030.002,965.002,965.002,965.00-0.34%87,058
Feb 10, 20262,945.003,005.002,945.002,975.002,975.000.34%11,511