Skip to main content
logo
Dt&C Co., Ltd. (KOSDAQ:187220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,420.00
+55.00 (2.33%)
At close: Jul 21, 2026

Dt&C Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,370.002,480.002,330.002,420.002,420.002.33%3,678
Jul 20, 20262,395.002,480.002,310.002,365.002,365.000.42%5,689
Jul 16, 20262,515.002,545.002,355.002,355.002,355.00-6.18%10,945
Jul 15, 20262,425.002,545.002,360.002,510.002,510.003.51%31,210
Jul 14, 20262,350.002,500.002,305.002,425.002,425.003.19%19,419
Jul 13, 20262,655.002,655.002,325.002,350.002,350.00-4.47%21,861
Jul 10, 20262,525.002,525.002,310.002,460.002,460.005.35%3,016
Jul 9, 20262,505.002,550.002,320.002,335.002,335.00-1.89%12,990
Jul 8, 20262,505.002,595.002,360.002,380.002,380.00-5.18%7,648
Jul 7, 20262,510.002,620.002,400.002,510.002,510.000.80%13,738
Jul 6, 20262,300.002,500.002,225.002,490.002,490.007.79%48,297
Jul 3, 20262,285.002,320.002,260.002,310.002,310.001.09%2,631
Jul 2, 20262,385.002,405.002,265.002,285.002,285.00-4.19%13,857
Jul 1, 20262,550.002,550.002,315.002,385.002,385.00-1.45%11,579
Jun 30, 20262,305.002,450.002,285.002,420.002,420.004.09%22,283
Jun 29, 20262,175.002,435.002,155.002,325.002,325.006.90%37,291
Jun 26, 20262,240.002,265.002,065.002,175.002,175.00-3.97%36,846
Jun 25, 20262,330.002,700.002,190.002,265.002,265.00-2.79%33,669
Jun 24, 20262,275.002,620.002,270.002,330.002,330.002.42%12,759
Jun 23, 20262,490.002,490.002,205.002,275.002,275.00-8.63%42,247
Jun 22, 20262,530.002,660.002,445.002,490.002,490.00-8.96%21,875
Jun 19, 20262,740.002,740.002,590.002,735.002,735.00-0.18%26,375
Jun 18, 20262,815.002,930.002,665.002,740.002,740.00-0.18%7,813
Jun 17, 20262,720.002,820.002,720.002,745.002,745.00-1.96%5,906
Jun 16, 20262,805.002,940.002,765.002,800.002,800.00-0.71%7,789
Jun 15, 20262,645.002,830.002,645.002,820.002,820.005.62%19,136
Jun 12, 20262,665.002,785.002,665.002,670.002,670.000.38%14,493
Jun 11, 20262,510.002,720.002,510.002,660.002,660.003.70%24,324
Jun 10, 20262,780.002,780.002,520.002,565.002,565.00-1.35%13,754
Jun 9, 20262,700.002,785.002,590.002,600.002,600.00-2.99%14,108
Jun 8, 20262,315.002,715.002,310.002,680.002,680.00-0.19%48,648
Jun 5, 20262,690.002,760.002,465.002,685.002,685.00-0.19%42,334
Jun 4, 20262,805.002,890.002,650.002,690.002,690.00-4.10%44,396
Jun 2, 20262,800.002,820.002,660.002,805.002,805.000.18%67,465
Jun 1, 20262,800.002,960.002,690.002,800.002,800.00-67,687
May 29, 20262,870.002,880.002,735.002,800.002,800.00-2.44%22,808
May 28, 20262,850.002,910.002,780.002,870.002,870.000.70%18,180
May 27, 20262,995.002,995.002,800.002,850.002,850.00-0.52%61,918
May 26, 20262,835.003,045.002,830.002,865.002,865.001.60%29,367
May 22, 20262,910.002,910.002,745.002,820.002,820.000.71%34,205
May 21, 20262,840.003,120.002,780.002,800.002,800.00-1.41%113,746
May 20, 20262,800.002,840.002,710.002,840.002,840.001.43%64,959
May 19, 20262,875.002,880.002,760.002,800.002,800.00-2.61%26,299
May 18, 20262,800.002,875.002,610.002,875.002,875.002.68%205,539
May 15, 20262,805.002,880.002,735.002,800.002,800.00-1.06%93,207
May 14, 20262,745.002,885.002,740.002,830.002,830.00-0.53%38,156
May 13, 20262,815.002,880.002,765.002,845.002,845.001.07%26,065
May 12, 20262,900.002,985.002,710.002,815.002,815.00-2.93%51,114
May 11, 20263,020.003,025.002,865.002,900.002,900.00-3.97%57,299
May 8, 20263,060.003,105.002,860.003,020.003,020.00-1.31%36,083