Dt&C Co., Ltd. (KOSDAQ:187220)
South Korea · Delayed Price · Currency is KRW 1,661.00
-39.00 (-2.29%)
At close: Oct 30, 2026
Dt&C Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,691.00 | 1,711.00 | 1,660.00 | 1,661.00 | 1,661.00 | -2.29% | 13,275 |
| Oct 29, 2026 | 1,770.00 | 1,782.00 | 1,661.00 | 1,700.00 | 1,700.00 | -3.46% | 17,455 |
| Oct 28, 2026 | 1,820.00 | 1,820.00 | 1,739.00 | 1,761.00 | 1,761.00 | -3.24% | 14,751 |
| Oct 27, 2026 | 1,865.00 | 1,866.00 | 1,773.00 | 1,820.00 | 1,820.00 | -2.47% | 13,586 |
| Oct 26, 2026 | 2,000.00 | 2,000.00 | 1,720.00 | 1,866.00 | 1,866.00 | - | 12,251 |
| Oct 23, 2026 | 1,890.00 | 1,890.00 | 1,816.00 | 1,866.00 | 1,866.00 | 0.48% | 9,807 |
| Oct 22, 2026 | 1,890.00 | 1,890.00 | 1,812.00 | 1,857.00 | 1,857.00 | -1.85% | 6,915 |
| Oct 21, 2026 | 1,856.00 | 1,911.00 | 1,820.00 | 1,892.00 | 1,892.00 | 1.94% | 3,457 |
| Oct 20, 2026 | 1,927.00 | 1,927.00 | 1,825.00 | 1,856.00 | 1,856.00 | -3.73% | 8,797 |
| Oct 19, 2026 | 1,850.00 | 1,944.00 | 1,850.00 | 1,928.00 | 1,928.00 | -0.31% | 11,442 |
| Oct 16, 2026 | 1,925.00 | 1,953.00 | 1,891.00 | 1,934.00 | 1,934.00 | 0.47% | 3,704 |
| Oct 15, 2026 | 1,908.00 | 1,955.00 | 1,890.00 | 1,925.00 | 1,925.00 | 0.21% | 19,686 |
| Oct 14, 2026 | 1,954.00 | 1,973.00 | 1,918.00 | 1,921.00 | 1,921.00 | 0.26% | 1,067 |
| Oct 13, 2026 | 1,948.00 | 1,992.00 | 1,905.00 | 1,916.00 | 1,916.00 | -3.28% | 5,211 |
| Oct 12, 2026 | 1,940.00 | 2,035.00 | 1,920.00 | 1,981.00 | 1,981.00 | 2.11% | 7,759 |
| Oct 8, 2026 | 2,005.00 | 2,055.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.95% | 9,049 |
| Oct 7, 2026 | 2,005.00 | 2,040.00 | 1,971.00 | 1,999.00 | 1,999.00 | 0.05% | 18,210 |
| Oct 6, 2026 | 2,025.00 | 2,025.00 | 1,998.00 | 1,998.00 | 1,998.00 | -1.33% | 2,029 |
| Oct 2, 2026 | 1,975.00 | 2,095.00 | 1,953.00 | 2,025.00 | 2,025.00 | 2.27% | 17,596 |
| Oct 1, 2026 | 1,979.00 | 1,980.00 | 1,901.00 | 1,980.00 | 1,980.00 | -0.15% | 5,544 |
| Sep 30, 2026 | 1,954.00 | 1,984.00 | 1,936.00 | 1,983.00 | 1,983.00 | 2.01% | 4,608 |
| Sep 29, 2026 | 2,085.00 | 2,085.00 | 1,942.00 | 1,944.00 | 1,944.00 | -3.28% | 17,372 |
| Sep 28, 2026 | 2,100.00 | 2,100.00 | 1,990.00 | 2,010.00 | 2,010.00 | 2.39% | 20,636 |
| Sep 23, 2026 | 1,970.00 | 2,075.00 | 1,951.00 | 1,963.00 | 1,963.00 | -0.91% | 8,524 |
| Sep 22, 2026 | 1,954.00 | 1,989.00 | 1,931.00 | 1,981.00 | 1,981.00 | 1.43% | 2,747 |
| Sep 21, 2026 | 1,991.00 | 2,015.00 | 1,920.00 | 1,953.00 | 1,953.00 | -1.76% | 12,072 |
| Sep 18, 2026 | 2,020.00 | 2,020.00 | 1,938.00 | 1,988.00 | 1,988.00 | 0.66% | 4,047 |
| Sep 17, 2026 | 1,954.00 | 2,080.00 | 1,931.00 | 1,975.00 | 1,975.00 | 0.25% | 8,830 |
| Sep 16, 2026 | 1,980.00 | 1,990.00 | 1,927.00 | 1,970.00 | 1,970.00 | - | 3,657 |
| Sep 15, 2026 | 1,995.00 | 2,000.00 | 1,940.00 | 1,970.00 | 1,970.00 | -1.25% | 10,564 |
| Sep 14, 2026 | 1,993.00 | 2,095.00 | 1,993.00 | 1,995.00 | 1,995.00 | 0.10% | 6,952 |
| Sep 11, 2026 | 2,005.00 | 2,050.00 | 1,968.00 | 1,993.00 | 1,993.00 | -0.60% | 5,242 |
| Sep 10, 2026 | 2,040.00 | 2,040.00 | 1,965.00 | 2,005.00 | 2,005.00 | -2.20% | 18,986 |
| Sep 9, 2026 | 1,980.00 | 2,095.00 | 1,980.00 | 2,050.00 | 2,050.00 | 3.54% | 8,102 |
| Sep 8, 2026 | 1,962.00 | 1,992.00 | 1,936.00 | 1,980.00 | 1,980.00 | 0.92% | 6,681 |
| Sep 7, 2026 | 1,977.00 | 1,993.00 | 1,915.00 | 1,962.00 | 1,962.00 | -0.81% | 7,146 |
| Sep 4, 2026 | 1,978.00 | 1,978.00 | 1,911.00 | 1,978.00 | 1,978.00 | - | 1,804 |
| Sep 3, 2026 | 1,983.00 | 1,983.00 | 1,923.00 | 1,978.00 | 1,978.00 | -0.25% | 17,011 |
| Sep 2, 2026 | 1,951.00 | 1,994.00 | 1,901.00 | 1,983.00 | 1,983.00 | 1.64% | 29,108 |
| Sep 1, 2026 | 1,915.00 | 1,974.00 | 1,862.00 | 1,951.00 | 1,951.00 | 1.88% | 17,690 |
| Aug 31, 2026 | 1,995.00 | 2,015.00 | 1,900.00 | 1,915.00 | 1,915.00 | -4.01% | 31,479 |
| Aug 28, 2026 | 2,025.00 | 2,085.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.48% | 21,788 |
| Aug 27, 2026 | 2,020.00 | 2,110.00 | 2,015.00 | 2,025.00 | 2,025.00 | 0.25% | 6,983 |
| Aug 26, 2026 | 2,155.00 | 2,155.00 | 2,020.00 | 2,020.00 | 2,020.00 | -6.48% | 16,334 |
| Aug 25, 2026 | 1,992.00 | 2,160.00 | 1,991.00 | 2,160.00 | 2,160.00 | 8.43% | 6,760 |
| Aug 24, 2026 | 2,045.00 | 2,080.00 | 1,989.00 | 1,992.00 | 1,992.00 | -2.59% | 9,919 |
| Aug 21, 2026 | 2,020.00 | 2,090.00 | 1,990.00 | 2,045.00 | 2,045.00 | 1.24% | 16,986 |
| Aug 20, 2026 | 2,170.00 | 2,180.00 | 1,995.00 | 2,020.00 | 2,020.00 | -0.98% | 17,721 |
| Aug 19, 2026 | 2,180.00 | 2,185.00 | 2,040.00 | 2,040.00 | 2,040.00 | -3.77% | 15,001 |
| Aug 18, 2026 | 2,180.00 | 2,240.00 | 2,110.00 | 2,120.00 | 2,120.00 | -2.08% | 39,203 |