Skip to main content
DTC Co., Ltd. (KOSDAQ:066670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,950.00
+15.00 (0.51%)
Apr 29, 2026, 3:30 PM KST

DTC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,925.002,960.002,900.002,950.002,950.000.51%11,385
Apr 28, 20262,895.002,970.002,880.002,935.002,935.000.69%26,520
Apr 27, 20262,870.002,930.002,870.002,915.002,915.001.57%22,837
Apr 24, 20262,890.002,920.002,840.002,870.002,870.00-0.35%19,754
Apr 23, 20262,850.002,885.002,820.002,880.002,880.001.05%19,914
Apr 22, 20262,755.002,890.002,750.002,850.002,850.000.88%18,690
Apr 21, 20262,820.002,855.002,775.002,825.002,825.00-0.18%23,376
Apr 20, 20262,800.002,900.002,770.002,830.002,830.001.43%33,160
Apr 17, 20262,920.002,920.002,765.002,790.002,790.00-2.45%31,790
Apr 16, 20262,775.002,970.002,775.002,860.002,860.003.06%93,168
Apr 15, 20262,745.002,875.002,715.002,775.002,775.001.09%31,618
Apr 14, 20262,635.002,770.002,610.002,745.002,745.004.17%68,541
Apr 13, 20262,590.002,635.002,530.002,635.002,635.001.35%14,836
Apr 10, 20262,515.002,600.002,510.002,600.002,600.004.63%30,310
Apr 9, 20262,560.002,560.002,475.002,485.002,485.00-3.68%26,512
Apr 8, 20262,500.002,580.002,500.002,580.002,580.003.61%25,164
Apr 7, 20262,530.002,550.002,455.002,490.002,490.00-1.19%29,965
Apr 6, 20262,580.002,580.002,500.002,520.002,520.00-1.95%16,173
Apr 3, 20262,620.002,630.002,510.002,570.002,570.001.78%16,994
Apr 2, 20262,650.002,670.002,525.002,525.002,525.00-4.72%22,293
Apr 1, 20262,590.002,660.002,590.002,650.002,650.002.91%13,709
Mar 31, 20262,610.002,670.002,545.002,575.002,575.00-1.34%78,018
Mar 30, 20262,680.002,685.002,600.002,610.002,610.00-2.97%12,353
Mar 27, 20262,675.002,770.002,660.002,690.002,690.000.56%16,343
Mar 26, 20262,690.002,745.002,670.002,675.002,675.00-0.56%16,313
Mar 25, 20262,690.002,765.002,655.002,690.002,690.00-29,043
Mar 24, 20262,700.002,740.002,635.002,690.002,690.00-32,648
Mar 23, 20262,840.002,840.002,690.002,690.002,690.00-5.61%27,273
Mar 20, 20262,750.002,890.002,710.002,850.002,850.003.45%38,152
Mar 19, 20262,780.002,785.002,715.002,755.002,755.00-0.90%8,442
Mar 18, 20262,670.002,830.002,670.002,780.002,780.003.35%11,598
Mar 17, 20262,655.002,750.002,650.002,690.002,690.001.13%14,567
Mar 16, 20262,695.002,725.002,655.002,660.002,660.00-2.03%13,690
Mar 13, 20262,700.002,725.002,645.002,715.002,715.001.88%5,407
Mar 12, 20262,720.002,785.002,655.002,665.002,665.00-2.02%26,880
Mar 11, 20262,655.002,785.002,655.002,720.002,720.002.45%41,984
Mar 10, 20262,780.002,780.002,625.002,655.002,655.000.76%41,280
Mar 9, 20262,825.002,825.002,560.002,635.002,635.00-4.36%39,125
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