Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,020.00
-90.00 (-2.89%)
May 15, 2026, 3:30 PM KST

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,110.003,200.003,010.003,020.003,020.00-2.89%84,124
May 14, 20263,230.003,230.003,045.003,110.003,110.00-3.72%96,126
May 13, 20263,210.003,260.003,025.003,230.003,230.000.62%188,328
May 12, 20263,095.003,255.002,985.003,210.003,210.005.07%343,328
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%143,381
May 7, 20262,955.003,100.002,925.003,050.003,050.003.21%272,023
May 6, 20262,870.003,585.002,735.002,955.002,955.005.35%1,751,585
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%11,385
Apr 28, 20262,895.002,970.002,880.002,935.002,935.000.69%26,520
Apr 27, 20262,870.002,930.002,870.002,915.002,915.001.57%22,837
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