Skip to main content
logo
Dt&C Co., Ltd. (KOSDAQ:187220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,325.00
+150.00 (6.90%)
At close: Jun 29, 2026

Dt&C Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20263,080.003,175.003,045.003,060.003,060.00-0.65%62,723
May 6, 20263,300.003,370.003,030.003,080.003,080.00-4.64%156,279
May 4, 20263,250.003,285.003,160.003,230.003,230.002.22%46,117
Apr 30, 20263,210.003,265.003,145.003,160.003,160.00-1.56%36,861
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%34,945
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%69,650
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%76,871
Apr 17, 20263,285.003,335.003,255.003,330.003,330.001.37%47,996
Apr 16, 20263,175.003,350.003,105.003,285.003,285.004.78%116,973
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%59,333