Skip to main content
logo
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,545.00
-15.00 (-0.59%)
Jun 26, 2026, 3:30 PM KST

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,560.002,690.002,495.002,545.002,545.00-0.59%33,054
Jun 25, 20262,545.002,615.002,540.002,560.002,560.000.20%17,281
Jun 24, 20262,530.002,695.002,530.002,555.002,555.00-14,724
Jun 23, 20262,580.002,650.002,530.002,555.002,555.00-2.67%52,974
Jun 22, 20262,730.002,730.002,530.002,625.002,625.00-5.06%49,445
Jun 19, 20262,755.002,805.002,620.002,765.002,765.000.36%43,684
Jun 18, 20262,695.002,810.002,690.002,755.002,755.002.42%40,298
Jun 17, 20262,800.002,845.002,645.002,690.002,690.00-2.89%42,938
Jun 16, 20262,670.002,805.002,670.002,770.002,770.002.59%47,516
Jun 15, 20262,665.002,725.002,635.002,700.002,700.001.69%18,974
Jun 12, 20262,700.002,750.002,615.002,655.002,655.00-1.85%46,247
Jun 11, 20262,480.002,720.002,435.002,705.002,705.008.20%49,490
Jun 10, 20262,400.002,500.002,355.002,500.002,500.003.31%30,150
Jun 9, 20262,380.002,500.002,380.002,420.002,420.00-3.01%27,477
Jun 8, 20262,320.002,510.002,320.002,495.002,495.00-0.60%53,814
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