Skip to main content
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,635.00
-120.00 (-4.36%)
At close: Mar 9, 2026

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,720.002,785.002,605.002,755.002,755.002.04%12,895
Mar 5, 20262,605.002,820.002,605.002,700.002,700.005.47%31,895
Mar 4, 20262,835.002,835.002,505.002,560.002,560.00-10.65%97,817
Mar 3, 20262,915.002,915.002,835.002,865.002,865.00-2.39%57,006
Feb 27, 20262,990.002,990.002,935.002,935.002,935.00-1.84%54,512
Feb 26, 20263,010.003,065.002,965.002,990.002,990.00-0.66%63,834
Feb 25, 20263,015.003,040.002,985.003,010.003,010.00-0.66%25,183
Feb 24, 20263,030.003,035.002,970.003,030.003,030.00-14,716
Feb 23, 20262,995.003,030.002,960.003,030.003,030.002.71%31,685
Feb 20, 20262,965.002,995.002,945.002,950.002,950.00-0.51%23,818
Feb 19, 20262,965.002,995.002,945.002,965.002,965.00-0.17%32,117
Feb 13, 20263,015.003,015.002,950.002,970.002,970.00-1.49%24,474
Feb 12, 20262,975.003,040.002,960.003,015.003,015.001.69%27,889
Feb 11, 20263,010.003,030.002,965.002,965.002,965.00-0.34%87,058
Feb 10, 20262,945.003,005.002,945.002,975.002,975.000.34%11,511
Feb 9, 20262,965.003,070.002,965.002,965.002,965.000.17%11,493
Feb 6, 20263,030.003,045.002,930.002,960.002,960.00-3.11%37,356
Feb 5, 20263,170.003,210.003,050.003,055.003,055.00-3.63%19,381
Feb 4, 20263,195.003,225.003,090.003,170.003,170.00-0.78%39,852
Feb 3, 20262,970.003,195.002,950.003,195.003,195.007.58%87,241
Feb 2, 20262,985.002,985.002,910.002,970.002,970.000.68%58,325
Jan 30, 20263,000.003,000.002,930.002,950.002,950.00-0.51%27,574
Jan 29, 20262,960.003,000.002,915.002,965.002,965.000.17%38,459
Jan 28, 20262,975.003,075.002,960.002,960.002,960.00-0.67%47,569
Jan 27, 20263,025.003,025.002,960.002,980.002,980.00-2.30%45,632
Jan 26, 20263,005.003,050.002,955.003,050.003,050.001.50%29,271
Jan 23, 20263,045.003,050.002,970.003,005.003,005.00-1.31%46,972
Jan 22, 20263,025.003,100.002,995.003,045.003,045.000.83%41,297
Jan 21, 20263,045.003,180.003,010.003,020.003,020.00-0.82%22,086
Jan 20, 20263,030.003,155.003,000.003,045.003,045.000.66%40,789
Jan 19, 20263,050.003,130.003,015.003,025.003,025.00-0.33%35,770
Jan 16, 20263,060.003,070.003,035.003,035.003,035.00-0.82%26,406
Jan 15, 20263,140.003,195.003,040.003,060.003,060.00-2.55%37,496
Jan 14, 20263,075.003,190.003,075.003,140.003,140.002.11%23,655
Jan 13, 20263,075.003,135.003,075.003,075.003,075.00-15,525
Jan 12, 20263,180.003,180.003,035.003,075.003,075.00-1.76%37,888
Jan 9, 20263,055.003,300.003,055.003,130.003,130.002.45%30,408
Jan 8, 20263,095.003,105.003,035.003,055.003,055.00-2.08%35,002
Jan 7, 20263,180.003,305.003,085.003,120.003,120.00-1.89%75,378
Jan 6, 20263,200.003,272.003,170.003,180.003,180.00-0.63%67,219
Jan 5, 20263,290.003,335.003,180.003,200.003,200.00-2.74%60,792
Jan 2, 20263,400.003,470.003,195.003,290.003,290.00-3.24%93,769
Dec 30, 20253,415.003,465.003,370.003,400.003,400.00-1.16%35,125
Dec 29, 20253,600.003,610.003,440.003,440.003,440.00-4.71%76,669
Dec 26, 20253,520.003,700.003,520.003,610.003,610.001.55%192,082
Dec 24, 20253,500.003,585.003,475.003,555.003,555.001.86%80,156
Dec 23, 20253,440.003,505.003,420.003,490.003,490.000.72%49,716
Dec 22, 20253,445.003,555.003,420.003,465.003,465.000.58%103,058
Dec 19, 20253,330.003,480.003,260.003,445.003,445.003.77%62,745
Dec 18, 20253,430.003,430.003,270.003,320.003,320.00-3.21%58,359
Dec 17, 20253,340.003,450.003,290.003,430.003,430.004.26%109,274
Dec 16, 20253,380.003,410.003,210.003,290.003,290.000.30%59,465
Dec 15, 20253,205.003,360.003,170.003,280.003,280.002.34%28,125
Dec 12, 20253,260.003,260.003,175.003,205.003,205.00-1.54%17,079
Dec 11, 20253,335.003,335.003,200.003,255.003,255.00-26,164
Dec 10, 20253,300.003,350.003,240.003,255.003,255.00-1.36%23,301
Dec 9, 20253,350.003,365.003,265.003,300.003,300.00-1.49%39,410
Dec 8, 20253,260.003,365.003,210.003,350.003,350.003.08%72,433
Dec 5, 20253,295.003,360.003,200.003,250.003,250.00-2.40%48,098
Dec 4, 20253,230.003,370.003,185.003,330.003,330.003.10%115,505
Dec 3, 20253,165.003,260.003,090.003,230.003,230.003.69%128,987
Dec 2, 20253,010.003,185.002,980.003,115.003,115.002.64%60,723
Dec 1, 20253,070.003,070.003,015.003,035.003,035.00-0.49%15,153
Nov 28, 20253,025.003,070.002,990.003,050.003,050.000.83%23,177
Nov 27, 20253,035.003,090.002,900.003,025.003,025.000.17%43,325
Nov 26, 20253,025.003,125.003,000.003,020.003,020.00-0.17%66,496
Nov 25, 20252,875.003,125.002,865.003,025.003,025.005.77%302,684
Nov 24, 20252,705.002,950.002,705.002,860.002,860.006.12%104,431
Nov 21, 20252,690.002,725.002,660.002,695.002,695.00-1.10%29,038
Nov 20, 20252,675.002,750.002,650.002,725.002,725.001.11%16,003
Nov 19, 20252,755.002,755.002,665.002,695.002,695.00-2.00%11,967
Nov 18, 20252,790.002,795.002,710.002,750.002,750.00-1.08%15,430
Nov 17, 20252,795.002,825.002,770.002,780.002,780.00-0.54%19,184
Nov 14, 20252,810.002,840.002,750.002,795.002,795.00-0.18%19,258
Nov 13, 20252,820.002,820.002,775.002,800.002,800.00-0.71%12,074
Nov 12, 20252,755.002,835.002,755.002,820.002,820.001.26%9,846
Nov 11, 20252,805.002,855.002,760.002,785.002,785.00-2.28%24,944
Nov 10, 20252,730.002,855.002,730.002,850.002,850.004.97%32,667
Nov 7, 20252,700.002,815.002,700.002,715.002,715.00-2.69%74,916
Nov 6, 20252,650.003,040.002,605.002,790.002,790.007.10%538,103
Nov 5, 20252,735.002,735.002,565.002,605.002,605.00-4.75%77,082
Nov 4, 20252,720.002,735.002,695.002,735.002,735.00-0.18%36,165
Nov 3, 20252,770.002,785.002,730.002,740.002,740.00-0.72%45,809
Oct 31, 20252,720.002,790.002,710.002,760.002,760.00-0.54%29,841
Oct 30, 20252,790.002,810.002,760.002,775.002,775.00-0.54%40,339
Oct 29, 20252,835.002,835.002,790.002,790.002,790.00-1.59%43,859
Oct 28, 20252,840.002,930.002,810.002,835.002,835.00-0.18%22,045
Oct 27, 20252,850.002,890.002,830.002,840.002,840.00-0.35%28,481
Oct 24, 20252,890.002,920.002,850.002,850.002,850.00-1.04%37,741
Oct 23, 20252,885.002,935.002,880.002,880.002,880.00-0.17%9,592
Oct 22, 20252,915.002,925.002,880.002,885.002,885.00-1.03%34,939
Oct 21, 20252,920.002,960.002,905.002,915.002,915.000.34%26,843
Oct 20, 20252,935.003,000.002,880.002,905.002,905.00-1.02%30,018
Oct 17, 20252,935.002,960.002,890.002,935.002,935.00-0.34%101,491
Oct 16, 20252,985.002,995.002,940.002,945.002,945.00-1.34%32,515
Oct 15, 20252,965.003,000.002,920.002,985.002,985.001.19%32,086
Oct 14, 20252,935.002,970.002,905.002,950.002,950.00-0.51%35,369
Oct 13, 20252,905.002,965.002,905.002,965.002,965.00-0.17%19,724
Oct 10, 20252,970.002,990.002,915.002,970.002,970.00-0.17%59,409
Oct 2, 20252,970.003,020.002,950.002,975.002,975.00-0.17%24,510