Skip to main content
Dt&C Co., Ltd. (KOSDAQ:187220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,610.00
+15.00 (0.58%)
At close: Dec 5, 2025

Dt&C Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,625.002,640.002,580.002,610.002,610.000.58%34,588
Dec 4, 20252,595.002,620.002,565.002,595.002,595.00-1.14%16,518
Dec 3, 20252,630.002,680.002,560.002,625.002,625.000.96%9,637
Dec 2, 20252,570.002,610.002,560.002,600.002,600.000.97%12,733
Dec 1, 20252,580.002,615.002,565.002,575.002,575.00-0.96%26,705
Nov 28, 20252,580.002,600.002,550.002,600.002,600.000.78%20,380
Nov 27, 20252,585.002,605.002,530.002,580.002,580.00-22,556
Nov 26, 20252,525.002,620.002,525.002,580.002,580.002.38%15,431
Nov 25, 20252,555.002,580.002,520.002,520.002,520.00-1.37%17,857
Nov 24, 20252,530.002,570.002,510.002,555.002,555.00-0.58%30,099
Nov 21, 20252,570.002,570.002,475.002,570.002,570.00-0.39%29,319
Nov 20, 20252,515.002,600.002,510.002,580.002,580.002.79%18,482
Nov 19, 20252,550.002,550.002,485.002,510.002,510.00-1.76%25,267
Nov 18, 20252,620.002,620.002,530.002,555.002,555.00-1.92%32,348
Nov 17, 20252,650.002,655.002,600.002,605.002,605.00-1.70%50,013
Nov 14, 20252,715.002,750.002,650.002,650.002,650.00-3.64%32,595
Nov 13, 20252,765.002,765.002,665.002,750.002,750.001.10%28,444
Nov 12, 20252,670.002,740.002,645.002,720.002,720.001.87%33,548
Nov 11, 20252,685.002,690.002,610.002,670.002,670.00-29,680
Nov 10, 20252,600.002,675.002,575.002,670.002,670.002.69%40,281
Nov 7, 20252,600.002,690.002,575.002,600.002,600.00-2.26%105,820
Nov 6, 20252,645.002,660.002,615.002,660.002,660.000.57%26,914
Nov 5, 20252,640.002,645.002,510.002,645.002,645.00-0.19%50,631
Nov 4, 20252,680.002,680.002,570.002,650.002,650.001.15%40,612
Nov 3, 20252,670.002,700.002,585.002,620.002,620.00-2.78%73,359
Oct 31, 20252,670.002,725.002,620.002,695.002,695.000.94%40,828
Oct 30, 20252,700.002,735.002,670.002,670.002,670.00-2.91%91,420
Oct 29, 20252,775.002,820.002,700.002,750.002,750.00-0.90%81,408
Oct 28, 20252,820.002,825.002,770.002,775.002,775.00-1.60%34,048
Oct 27, 20252,815.002,835.002,780.002,820.002,820.00-0.70%54,839
Oct 24, 20252,800.002,840.002,740.002,840.002,840.001.61%49,554
Oct 23, 20252,750.002,800.002,745.002,795.002,795.000.36%31,523
Oct 22, 20252,785.002,790.002,730.002,785.002,785.00-52,625
Oct 21, 20252,800.002,820.002,745.002,785.002,785.00-0.36%73,968
Oct 20, 20252,810.002,840.002,785.002,795.002,795.00-0.53%70,870
Oct 17, 20252,885.002,930.002,800.002,810.002,810.00-2.60%103,396
Oct 16, 20252,930.003,000.002,850.002,885.002,885.00-0.52%152,926
Oct 15, 20252,980.002,990.002,865.002,900.002,900.00-2.68%345,684
Oct 14, 20252,935.003,320.002,850.002,980.002,980.005.30%5,696,604
Oct 13, 20252,875.002,900.002,825.002,830.002,830.00-2.58%40,225
Oct 10, 20252,965.002,965.002,900.002,905.002,905.00-2.02%18,795
Oct 2, 20252,960.002,980.002,885.002,965.002,965.00-0.84%28,287
Oct 1, 20253,005.003,005.002,895.002,990.002,990.000.34%58,415
Sep 30, 20253,000.003,000.002,905.002,980.002,980.002.05%29,417
Sep 29, 20252,875.002,920.002,875.002,920.002,920.000.52%20,367
Sep 26, 20252,885.002,910.002,850.002,905.002,905.000.17%35,251
Sep 25, 20252,910.002,960.002,830.002,900.002,900.00-0.34%23,061
Sep 24, 20252,800.002,935.002,800.002,910.002,910.001.57%49,125
Sep 23, 20252,885.002,885.002,860.002,865.002,865.00-0.35%6,979
Sep 22, 20252,900.002,925.002,850.002,875.002,875.00-0.86%24,936
Sep 19, 20252,995.002,995.002,900.002,900.002,900.00-3.17%42,026
Sep 18, 20253,025.003,025.002,950.002,995.002,995.00-1.16%23,868
Sep 17, 20253,005.003,040.002,980.003,030.003,030.000.83%38,926
Sep 16, 20252,990.003,030.002,960.003,005.003,005.000.50%24,359
Sep 15, 20252,980.003,025.002,880.002,990.002,990.000.34%47,135
Sep 12, 20252,900.002,980.002,880.002,980.002,980.002.76%38,438
Sep 11, 20252,885.002,940.002,885.002,900.002,900.00-0.17%16,907
Sep 10, 20252,870.002,960.002,870.002,905.002,905.001.04%32,004
Sep 9, 20252,925.002,950.002,875.002,875.002,875.00-1.71%22,851
Sep 8, 20252,930.002,980.002,900.002,925.002,925.00-0.17%11,331
Sep 5, 20252,900.002,960.002,885.002,930.002,930.000.17%23,688
Sep 4, 20252,860.002,980.002,825.002,925.002,925.002.45%74,206
Sep 3, 20252,820.002,880.002,820.002,855.002,855.000.35%16,471
Sep 2, 20252,845.002,850.002,825.002,845.002,845.00-5,788
Sep 1, 20252,845.002,880.002,825.002,845.002,845.00-33,077
Aug 29, 20252,845.002,870.002,825.002,845.002,845.00-14,543
Aug 28, 20252,860.002,880.002,815.002,845.002,845.00-0.70%21,039
Aug 27, 20252,830.002,900.002,805.002,865.002,865.001.78%53,435
Aug 26, 20252,815.002,870.002,800.002,815.002,815.00-0.88%14,649
Aug 25, 20252,780.002,855.002,780.002,840.002,840.002.16%31,656
Aug 22, 20252,790.003,065.002,770.002,780.002,780.00-0.36%213,404
Aug 21, 20252,800.002,800.002,735.002,790.002,790.00-0.18%14,718
Aug 20, 20252,750.002,805.002,750.002,795.002,795.001.64%25,262
Aug 19, 20252,790.002,795.002,720.002,750.002,750.00-1.08%28,517
Aug 18, 20252,810.002,810.002,710.002,780.002,780.001.09%69,393
Aug 14, 20252,775.002,780.002,730.002,750.002,750.00-0.90%19,023
Aug 13, 20252,770.002,785.002,735.002,775.002,775.00-0.72%26,357
Aug 12, 20252,790.002,800.002,750.002,795.002,795.000.18%29,261
Aug 11, 20252,800.002,835.002,760.002,790.002,790.00-0.36%11,119
Aug 8, 20252,745.002,805.002,745.002,800.002,800.000.72%23,266
Aug 7, 20252,750.002,815.002,750.002,780.002,780.000.72%18,503
Aug 6, 20252,790.002,805.002,730.002,760.002,760.00-0.90%16,311
Aug 5, 20252,745.002,795.002,745.002,785.002,785.001.46%26,204
Aug 4, 20252,705.002,810.002,705.002,745.002,745.00-1.96%51,167
Aug 1, 20252,820.002,820.002,700.002,800.002,800.00-0.53%66,788
Jul 31, 20252,830.002,830.002,790.002,815.002,815.000.18%16,010
Jul 30, 20252,820.002,825.002,795.002,810.002,810.00-0.35%17,084
Jul 29, 20252,790.002,830.002,790.002,820.002,820.000.53%18,618
Jul 28, 20252,850.002,870.002,780.002,805.002,805.00-1.58%27,775
Jul 25, 20252,810.002,865.002,810.002,850.002,850.000.53%19,977
Jul 24, 20252,835.002,845.002,800.002,835.002,835.000.18%41,440
Jul 23, 20252,835.002,835.002,795.002,830.002,830.00-0.18%54,236
Jul 22, 20252,820.002,840.002,800.002,835.002,835.000.89%27,970
Jul 21, 20252,830.002,840.002,800.002,810.002,810.00-1.23%27,635
Jul 18, 20252,825.002,850.002,820.002,845.002,845.00-0.18%8,768
Jul 17, 20252,825.002,870.002,800.002,850.002,850.000.88%36,741
Jul 16, 20252,870.002,875.002,825.002,825.002,825.00-1.57%20,472
Jul 15, 20252,865.002,885.002,840.002,870.002,870.000.35%18,743
Jul 14, 20252,880.002,900.002,850.002,860.002,860.00-0.69%24,926
Jul 11, 20252,855.002,885.002,855.002,880.002,880.00-0.17%11,385