Skip to main content
logo
Dt&C Co., Ltd. (KOSDAQ:187220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-40.00 (-1.41%)
At close: May 21, 2026

Dt&C Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,840.003,120.002,780.002,800.002,800.00-1.41%113,743
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%205,521
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
Apr 13, 20263,055.003,150.003,025.003,085.003,085.000.98%75,878
Apr 10, 20263,020.003,110.003,020.003,055.003,055.001.16%60,824
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%43,198
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%57,317
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%114,318
Mar 31, 20263,045.003,105.002,920.003,025.003,025.00-0.66%85,163
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%109,788
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%65,887
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%96,766
Mar 19, 20262,925.003,100.002,910.002,930.002,930.00-1.35%154,362
Mar 18, 20262,825.003,050.002,800.002,970.002,970.005.32%324,514
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%201,712
Mar 11, 20262,515.002,765.002,490.002,755.002,755.009.54%177,814