Skip to main content
logo
Dt&C Co., Ltd. (KOSDAQ:187220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
-20.00 (-0.83%)
At close: Feb 2, 2026

Dt&C Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262,400.002,470.002,370.002,405.002,405.000.21%36,960
Feb 2, 20262,400.002,455.002,365.002,400.002,400.00-0.83%72,331
Jan 30, 20262,405.002,460.002,370.002,420.002,420.000.62%71,570
Jan 29, 20262,420.002,435.002,360.002,405.002,405.00-0.62%34,043
Jan 28, 20262,480.002,600.002,395.002,420.002,420.00-2.42%49,274
Jan 27, 20262,455.002,480.002,385.002,480.002,480.003.33%55,408
Jan 26, 20262,415.002,420.002,230.002,400.002,400.00-0.62%37,231
Jan 23, 20262,415.002,465.002,355.002,415.002,415.00-37,845
Jan 22, 20262,420.002,465.002,400.002,415.002,415.00-0.21%57,060
Jan 21, 20262,330.002,480.002,280.002,420.002,420.003.42%108,988
Jan 20, 20262,265.002,360.002,265.002,340.002,340.003.31%64,373
Jan 19, 20262,235.002,295.002,195.002,265.002,265.001.57%49,707
Jan 16, 20262,345.002,345.002,200.002,230.002,230.00-2.41%34,811
Jan 15, 20262,270.002,285.002,220.002,285.002,285.000.88%20,048
Jan 14, 20262,250.002,305.002,235.002,265.002,265.000.67%54,126
Jan 13, 20262,260.002,295.002,210.002,250.002,250.00-0.22%27,298
Jan 12, 20262,190.002,310.002,165.002,255.002,255.003.20%64,568
Jan 9, 20262,165.002,270.002,165.002,185.002,185.00-64,495
Jan 8, 20262,235.002,350.002,170.002,185.002,185.00-3.53%90,445
Jan 7, 20262,395.002,395.002,255.002,265.002,265.00-2.58%48,068
Jan 6, 20262,400.002,400.002,305.002,325.002,325.00-1.06%25,032
Jan 5, 20262,390.002,415.002,335.002,350.002,350.00-1.47%38,616
Jan 2, 20262,395.002,420.002,365.002,385.002,385.000.42%19,220
Dec 30, 20252,355.002,400.002,325.002,375.002,375.000.85%30,948
Dec 29, 20252,390.002,420.002,310.002,355.002,355.000.86%47,715
Dec 26, 20252,395.002,425.002,335.002,335.002,335.00-3.31%42,679
Dec 24, 20252,440.002,465.002,385.002,415.002,415.00-1.02%34,182
Dec 23, 20252,500.002,540.002,440.002,440.002,440.00-2.40%32,173
Dec 22, 20252,545.002,545.002,490.002,500.002,500.000.60%60,036
Dec 19, 20252,440.002,530.002,440.002,485.002,485.001.84%32,564
Dec 18, 20252,530.002,530.002,440.002,440.002,440.00-3.56%42,437
Dec 17, 20252,485.002,545.002,485.002,530.002,530.001.40%15,586
Dec 16, 20252,570.002,580.002,475.002,495.002,495.00-3.29%43,415
Dec 15, 20252,550.002,620.002,525.002,580.002,580.000.78%38,159
Dec 12, 20252,460.002,575.002,460.002,560.002,560.003.43%58,422
Dec 11, 20252,495.002,505.002,435.002,475.002,475.000.41%133,736
Dec 10, 20252,510.002,535.002,460.002,465.002,465.00-1.79%91,209
Dec 9, 20252,560.002,600.002,480.002,510.002,510.00-2.71%101,925
Dec 8, 20252,610.002,610.002,560.002,580.002,580.00-1.15%52,002
Dec 5, 20252,625.002,640.002,580.002,610.002,610.000.58%34,588
Dec 4, 20252,595.002,620.002,565.002,595.002,595.00-1.14%16,518
Dec 3, 20252,630.002,680.002,560.002,625.002,625.000.96%9,637
Dec 2, 20252,570.002,610.002,560.002,600.002,600.000.97%12,733
Dec 1, 20252,580.002,615.002,565.002,575.002,575.00-0.96%26,705
Nov 28, 20252,580.002,600.002,550.002,600.002,600.000.78%20,380
Nov 27, 20252,585.002,605.002,530.002,580.002,580.00-22,556
Nov 26, 20252,525.002,620.002,525.002,580.002,580.002.38%15,431
Nov 25, 20252,555.002,580.002,520.002,520.002,520.00-1.37%17,857
Nov 24, 20252,530.002,570.002,510.002,555.002,555.00-0.58%30,099
Nov 21, 20252,570.002,570.002,475.002,570.002,570.00-0.39%29,319