Skip to main content
logo
Dt&C Co., Ltd. (KOSDAQ:187220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,750.00
-25.00 (-0.90%)
At close: Aug 14, 2025, 3:30 PM KST

Dt&C Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20252,775.002,780.002,730.002,750.00--0.90%19,023
Aug 13, 20252,770.002,785.002,735.002,775.00--0.72%26,357
Aug 12, 20252,790.002,800.002,750.002,795.00-0.18%29,261
Aug 11, 20252,800.002,835.002,760.002,790.00--0.36%11,119
Aug 8, 20252,745.002,805.002,745.002,800.00-0.72%23,266
Aug 7, 20252,750.002,815.002,750.002,780.00-0.72%18,503
Aug 6, 20252,790.002,805.002,730.002,760.00--0.90%16,311
Aug 5, 20252,745.002,795.002,745.002,785.00-1.46%26,204
Aug 4, 20252,705.002,810.002,705.002,745.00--1.96%51,167
Aug 1, 20252,820.002,820.002,700.002,800.00--0.53%66,788
Jul 31, 20252,830.002,830.002,790.002,815.00-0.18%16,010
Jul 30, 20252,820.002,825.002,795.002,810.00--0.35%17,084
Jul 29, 20252,790.002,830.002,790.002,820.00-0.53%18,618
Jul 28, 20252,850.002,870.002,780.002,805.00--1.58%27,775
Jul 25, 20252,810.002,865.002,810.002,850.00-0.53%19,977
Jul 24, 20252,835.002,845.002,800.002,835.00-0.18%41,440
Jul 23, 20252,835.002,835.002,795.002,830.00--0.18%54,236
Jul 22, 20252,820.002,840.002,800.002,835.00-0.89%27,970
Jul 21, 20252,830.002,840.002,800.002,810.00--1.23%27,635
Jul 18, 20252,825.002,850.002,820.002,845.00--0.18%8,768
Jul 17, 20252,825.002,870.002,800.002,850.00-0.88%36,741
Jul 16, 20252,870.002,875.002,825.002,825.00--1.57%20,472
Jul 15, 20252,865.002,885.002,840.002,870.00-0.35%18,743
Jul 14, 20252,880.002,900.002,850.002,860.00--0.69%24,926
Jul 11, 20252,855.002,885.002,855.002,880.00--0.17%11,385
Jul 10, 20252,855.002,892.002,850.002,885.00-0.52%31,493
Jul 9, 20252,860.002,885.002,835.002,870.00-0.88%18,639
Jul 8, 20252,835.002,980.002,800.002,845.00-0.35%32,537
Jul 7, 20252,860.002,890.002,825.002,835.00--0.87%22,532
Jul 4, 20252,870.002,880.002,825.002,860.00--0.35%48,590
Jul 3, 20252,855.002,890.002,850.002,870.00-0.35%30,632
Jul 2, 20252,920.002,920.002,800.002,860.00-0.18%32,093
Jul 1, 20252,835.002,875.002,815.002,855.00-0.71%44,951
Jun 30, 20252,855.002,885.002,830.002,835.00--0.70%25,206
Jun 27, 20252,920.002,940.002,850.002,855.00--2.23%25,706
Jun 26, 20253,035.003,035.002,900.002,920.00--1.52%37,446
Jun 25, 20253,000.003,070.002,950.002,965.00--1.17%40,787
Jun 24, 20253,000.003,045.002,960.003,000.00-1.01%62,659
Jun 23, 20253,005.003,075.002,945.002,970.00-0.85%91,368
Jun 20, 20252,985.002,985.002,900.002,945.00--0.34%51,200
Jun 19, 20252,930.003,090.002,910.002,955.00--51,000
Jun 18, 20252,950.002,960.002,925.002,955.00--56,992
Jun 17, 20253,005.003,040.002,910.002,955.00--3.11%124,138
Jun 16, 20253,130.003,330.003,035.003,050.00-0.49%600,435
Jun 13, 20252,885.003,300.002,830.003,035.00-5.20%691,937
Jun 12, 20252,875.002,960.002,865.002,885.00-0.35%58,224
Jun 11, 20252,940.002,980.002,875.002,875.00--1.03%51,548
Jun 10, 20252,940.002,970.002,865.002,905.00--54,213
Jun 9, 20252,860.002,970.002,860.002,905.00-1.93%79,286
Jun 5, 20252,875.002,900.002,820.002,850.00--27,869