Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
-60.00 (-1.84%)
Nov 9, 2026, 3:30 PM KST

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20263,255.003,260.003,185.003,200.003,200.00-1.84%23,643
Nov 6, 20263,260.003,270.003,105.003,260.003,260.00-0.46%28,008
Nov 5, 20263,190.003,285.003,130.003,275.003,275.003.15%91,491
Nov 4, 20263,120.003,185.003,090.003,175.003,175.000.79%15,206
Nov 3, 20263,095.003,155.003,050.003,150.003,150.001.61%14,316
Nov 2, 20263,155.003,170.003,050.003,100.003,100.00-1.74%15,481
Oct 30, 20263,215.003,215.003,120.003,155.003,155.00-3.52%17,371
Oct 29, 20263,180.003,270.003,050.003,270.003,270.003.32%12,008
Oct 28, 20263,135.003,295.003,130.003,165.003,165.000.96%2,372
Oct 27, 20263,290.003,290.003,135.003,135.003,135.00-1.57%6,579
Oct 26, 20263,300.003,300.003,155.003,185.003,185.00-2.60%9,373
Oct 23, 20263,180.003,295.003,180.003,270.003,270.00-0.76%23,992
Oct 22, 20263,270.003,300.003,245.003,295.003,295.000.76%27,979
Oct 21, 20263,295.003,305.003,225.003,270.003,270.00-28,470
Oct 20, 20263,180.003,300.003,180.003,270.003,270.00-0.30%25,756
Oct 19, 20263,290.003,300.003,150.003,280.003,280.000.46%9,024
Oct 16, 20263,295.003,310.003,150.003,265.003,265.00-1.06%35,897
Oct 15, 20263,290.003,305.003,250.003,300.003,300.00-0.15%50,868
Oct 14, 20263,275.003,305.003,180.003,305.003,305.000.76%21,793
Oct 13, 20263,130.003,310.003,130.003,280.003,280.00-0.15%37,935
Oct 12, 20263,305.003,315.003,270.003,285.003,285.00-0.76%28,610
Oct 8, 20263,260.003,310.003,260.003,310.003,310.000.46%17,525
Oct 7, 20263,310.003,310.003,230.003,295.003,295.00-0.45%22,915
Oct 6, 20263,350.003,350.003,280.003,310.003,310.000.15%44,531
Oct 2, 20263,290.003,320.003,280.003,305.003,305.00-0.30%58,678
Oct 1, 20263,295.003,345.003,260.003,315.003,315.002.63%23,988
Sep 30, 20263,200.003,320.003,155.003,230.003,230.000.62%21,244
Sep 29, 20263,150.003,280.003,150.003,210.003,210.00-2.13%15,939
Sep 28, 20263,260.003,310.003,260.003,280.003,280.00-9,285
Sep 23, 20263,145.003,300.003,145.003,280.003,280.001.55%19,457
Sep 22, 20263,210.003,240.003,210.003,230.003,230.000.31%10,619
Sep 21, 20263,220.003,235.003,205.003,220.003,220.00-6,981
Sep 18, 20263,265.003,265.003,215.003,220.003,220.000.16%2,931
Sep 17, 20263,215.003,230.003,200.003,215.003,215.00-2,868
Sep 16, 20263,270.003,270.003,155.003,215.003,215.00-8,544
Sep 15, 20263,145.003,230.003,145.003,215.003,215.000.78%6,416
Sep 14, 20263,180.003,210.003,155.003,190.003,190.000.31%3,636
Sep 11, 20263,170.003,275.003,170.003,180.003,180.000.32%8,824
Sep 10, 20263,135.003,170.003,135.003,170.003,170.000.32%29,025
Sep 9, 20263,190.003,190.003,110.003,160.003,160.00-0.94%6,908
Sep 8, 20263,160.003,220.003,135.003,190.003,190.001.11%8,795
Sep 7, 20263,165.003,200.003,140.003,155.003,155.00-0.32%3,896
Sep 4, 20263,190.003,345.003,075.003,165.003,165.00-0.78%12,896
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