Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,510.00
-145.00 (-5.46%)
Jun 5, 2026, 3:30 PM KST

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,600.002,630.002,415.002,510.002,510.00-5.46%33,975
Jun 4, 20262,500.002,655.002,455.002,655.002,655.004.32%41,539
Jun 2, 20262,405.002,545.002,365.002,545.002,545.002.21%61,945
Jun 1, 20262,610.002,610.002,405.002,490.002,490.00-4.96%98,127
May 29, 20262,650.002,650.002,510.002,620.002,620.00-1.13%67,848
May 28, 20262,560.002,675.002,510.002,650.002,650.003.52%32,257
May 27, 20262,660.002,715.002,560.002,560.002,560.00-3.76%85,050
May 26, 20262,885.002,885.002,660.002,660.002,660.00-4.83%55,742
May 22, 20262,745.002,825.002,680.002,795.002,795.002.19%50,971
May 21, 20262,785.002,915.002,715.002,735.002,735.00-1.44%38,878
May 20, 20262,770.002,845.002,700.002,775.002,775.00-1.25%95,247
May 19, 20262,840.002,900.002,760.002,810.002,810.00-0.18%70,231
May 18, 20262,980.003,020.002,815.002,815.002,815.00-6.79%92,809
May 15, 20263,110.003,200.003,010.003,020.003,020.00-2.89%84,232
May 14, 20263,230.003,230.003,045.003,110.003,110.00-3.72%96,296
May 13, 20263,210.003,260.003,025.003,230.003,230.000.62%189,172
May 12, 20263,095.003,255.002,985.003,210.003,210.005.07%345,687
May 11, 20263,135.003,135.002,950.003,055.003,055.00-0.65%100,668
May 8, 20262,970.003,155.002,970.003,075.003,075.000.82%143,394
May 7, 20262,955.003,100.002,925.003,050.003,050.003.21%1,684,204
May 6, 20262,870.003,585.002,735.002,955.002,955.005.35%1,760,509
May 4, 20262,920.002,975.002,785.002,805.002,805.00-3.94%43,076
Apr 30, 20262,950.002,950.002,895.002,920.002,920.00-1.02%13,689
Apr 29, 20262,925.002,960.002,900.002,950.002,950.000.51%11,425
Apr 28, 20262,895.002,970.002,880.002,935.002,935.000.69%26,620
Apr 27, 20262,870.002,930.002,870.002,915.002,915.001.57%23,316
Apr 24, 20262,890.002,920.002,840.002,870.002,870.00-0.35%19,789
Apr 23, 20262,850.002,885.002,820.002,880.002,880.001.05%19,919
Apr 22, 20262,755.002,890.002,750.002,850.002,850.000.88%18,697
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%33,206
Apr 17, 20262,920.002,920.002,765.002,790.002,790.00-2.45%31,801
Apr 16, 20262,775.002,970.002,775.002,860.002,860.003.06%93,169
Apr 15, 20262,745.002,875.002,715.002,775.002,775.001.09%31,856
Apr 14, 20262,635.002,770.002,610.002,745.002,745.004.17%68,835
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%30,663
Apr 9, 20262,560.002,560.002,475.002,485.002,485.00-3.68%26,732
Apr 8, 20262,500.002,580.002,500.002,580.002,580.003.61%25,276
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%17,013
Apr 2, 20262,650.002,670.002,525.002,525.002,525.00-4.72%22,310
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%12,372
Mar 27, 20262,675.002,770.002,660.002,690.002,690.000.56%16,352
Mar 26, 20262,690.002,745.002,670.002,675.002,675.00-0.56%16,334
Mar 25, 20262,690.002,765.002,655.002,690.002,690.00-29,286
Mar 24, 20262,700.002,740.002,635.002,690.002,690.00-32,743