Skip to main content
logo
Dt&C Co., Ltd. (KOSDAQ:187220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,160.00
-50.00 (-1.56%)
At close: Apr 30, 2026

Dt&C Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,210.003,265.003,145.003,160.003,160.00-1.56%36,791
Apr 29, 20263,185.003,275.003,175.003,210.003,210.001.42%67,609
Apr 28, 20263,375.003,375.003,165.003,165.003,165.00-2.91%34,933
Apr 27, 20263,250.003,330.003,200.003,260.003,260.000.31%61,809
Apr 24, 20263,200.003,395.003,200.003,250.003,250.001.40%33,079
Apr 23, 20263,325.003,325.003,175.003,205.003,205.00-3.61%72,834
Apr 22, 20263,450.003,450.003,300.003,325.003,325.00-1.48%69,437
Apr 21, 20263,420.003,450.003,370.003,375.003,375.000.75%80,484
Apr 20, 20263,345.003,415.003,295.003,350.003,350.000.60%76,374
Apr 17, 20263,285.003,335.003,255.003,330.003,330.001.37%47,846
Apr 16, 20263,175.003,350.003,105.003,285.003,285.004.78%116,412
Apr 15, 20263,110.003,175.003,100.003,135.003,135.000.80%41,522
Apr 14, 20263,170.003,170.003,065.003,110.003,110.000.81%59,332
Apr 13, 20263,055.003,150.003,025.003,085.003,085.000.98%75,838
Apr 10, 20263,020.003,110.003,020.003,055.003,055.001.16%60,804
Apr 9, 20263,085.003,085.002,965.003,020.003,020.00-0.66%37,613
Apr 8, 20263,080.003,080.002,945.003,040.003,040.002.36%43,189
Apr 7, 20263,115.003,115.002,945.002,970.002,970.00-2.46%44,473
Apr 6, 20263,020.003,125.002,985.003,045.003,045.000.50%81,090
Apr 3, 20262,920.003,080.002,870.003,030.003,030.003.77%57,234
Apr 2, 20263,085.003,120.002,780.002,920.002,920.00-5.35%96,293
Apr 1, 20263,045.003,100.002,990.003,085.003,085.001.98%113,968
Mar 31, 20263,045.003,105.002,920.003,025.003,025.00-0.66%85,051
Mar 30, 20262,950.003,240.002,840.003,045.003,045.001.50%268,196
Mar 27, 20262,840.003,070.002,795.003,000.003,000.004.90%109,668
Mar 26, 20262,935.002,990.002,840.002,860.002,860.00-2.72%62,429
Mar 25, 20262,860.002,965.002,845.002,940.002,940.002.80%63,630
Mar 24, 20262,945.002,945.002,835.002,860.002,860.00-60,150
Mar 23, 20262,960.002,960.002,855.002,860.002,860.00-3.54%82,025
Mar 20, 20262,935.002,980.002,850.002,965.002,965.001.19%96,166
Mar 19, 20262,925.003,100.002,910.002,930.002,930.00-1.35%154,294
Mar 18, 20262,825.003,050.002,800.002,970.002,970.005.32%324,425
Mar 17, 20262,835.002,900.002,800.002,820.002,820.00-0.53%157,488
Mar 16, 20262,805.003,380.002,690.002,835.002,835.001.07%2,271,572
Mar 13, 20262,835.002,835.002,765.002,805.002,805.00-1.06%92,479
Mar 12, 20262,820.002,880.002,735.002,835.002,835.002.90%201,601
Mar 11, 20262,515.002,765.002,490.002,755.002,755.009.54%175,702
Mar 10, 20262,505.002,575.002,460.002,515.002,515.000.80%37,152
Mar 9, 20262,615.002,615.002,370.002,495.002,495.00-4.59%38,167
Mar 6, 20262,480.002,695.002,480.002,615.002,615.000.77%77,254
Mar 5, 20262,305.002,630.002,305.002,595.002,595.0013.57%127,877
Mar 4, 20262,580.002,580.002,230.002,285.002,285.00-11.43%89,923
Mar 3, 20262,700.002,700.002,515.002,580.002,580.00-0.77%90,722
Feb 27, 20262,610.002,640.002,525.002,600.002,600.00-0.38%58,666
Feb 26, 20262,500.002,690.002,330.002,610.002,610.004.40%235,445
Feb 25, 20262,530.002,685.002,485.002,500.002,500.00-1.19%69,920
Feb 24, 20262,460.002,595.002,445.002,530.002,530.002.85%72,440
Feb 23, 20262,405.002,465.002,365.002,460.002,460.002.50%64,335
Feb 20, 20262,370.002,425.002,305.002,400.002,400.001.91%73,065
Feb 19, 20262,435.002,435.002,310.002,355.002,355.00-3.48%100,250