Skip to main content
logo
Dt&C Co., Ltd. (KOSDAQ:187220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
0.00 (0.00%)
At close: Aug 11, 2026

Dt&C Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20262,130.002,250.002,130.002,195.002,195.00-37,998
Aug 10, 20262,385.002,385.002,130.002,195.002,195.002.57%25,622
Aug 7, 20262,280.002,280.002,100.002,140.002,140.000.23%16,449
Aug 6, 20262,125.002,330.002,105.002,135.002,135.000.47%11,735
Aug 5, 20262,050.002,140.002,050.002,125.002,125.003.66%12,737
Aug 4, 20261,999.002,100.001,990.002,050.002,050.000.24%39,713
Aug 3, 20262,035.002,120.001,993.002,045.002,045.000.49%21,815
Jul 31, 20261,964.002,315.001,956.002,035.002,035.002.83%17,955
Jul 30, 20262,125.002,125.001,966.001,979.001,979.00-7.31%27,745
Jul 29, 20262,120.002,245.002,000.002,135.002,135.00-2.95%33,240
Jul 28, 20262,335.002,335.002,200.002,200.002,200.00-5.78%12,810
Jul 27, 20262,425.002,460.002,310.002,335.002,335.00-3.51%9,945
Jul 24, 20262,430.002,590.002,395.002,420.002,420.000.21%4,835
Jul 23, 20262,635.002,635.002,370.002,415.002,415.00-0.41%12,543
Jul 22, 20262,420.002,500.002,335.002,425.002,425.000.21%21,932
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