DTC Co., Ltd. (066670.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4,885.00 | 4,990.00 | 4,885.00 | 4,910.00 | 4,910.00 | 32,500 |
| 02 May 2024 | 4,970.00 | 4,980.00 | 4,910.00 | 4,945.00 | 4,945.00 | 30,990 |
| 30 Apr 2024 | 4,890.00 | 5,030.00 | 4,890.00 | 4,970.00 | 4,970.00 | 51,449 |
| 29 Apr 2024 | 4,905.00 | 4,960.00 | 4,880.00 | 4,930.00 | 4,930.00 | 95,478 |
| 26 Apr 2024 | 4,800.00 | 4,930.00 | 4,725.00 | 4,930.00 | 4,930.00 | 122,071 |
| 25 Apr 2024 | 4,885.00 | 4,905.00 | 4,745.00 | 4,795.00 | 4,795.00 | 58,515 |
| 24 Apr 2024 | 4,865.00 | 4,930.00 | 4,855.00 | 4,895.00 | 4,895.00 | 50,008 |
| 23 Apr 2024 | 4,940.00 | 4,960.00 | 4,825.00 | 4,850.00 | 4,850.00 | 125,093 |
| 22 Apr 2024 | 4,760.00 | 4,945.00 | 4,720.00 | 4,945.00 | 4,945.00 | 245,937 |
| 19 Apr 2024 | 4,885.00 | 4,910.00 | 4,730.00 | 4,810.00 | 4,810.00 | 106,367 |
| 18 Apr 2024 | 4,810.00 | 5,040.00 | 4,810.00 | 4,960.00 | 4,960.00 | 59,244 |
| 17 Apr 2024 | 4,920.00 | 4,985.00 | 4,865.00 | 4,870.00 | 4,870.00 | 56,150 |
| 16 Apr 2024 | 4,960.00 | 5,020.00 | 4,895.00 | 4,920.00 | 4,920.00 | 77,223 |
| 15 Apr 2024 | 5,120.00 | 5,120.00 | 4,970.00 | 5,030.00 | 5,030.00 | 61,859 |
| 12 Apr 2024 | 5,100.00 | 5,230.00 | 5,100.00 | 5,130.00 | 5,130.00 | 30,842 |
| 11 Apr 2024 | 5,050.00 | 5,190.00 | 4,915.00 | 5,120.00 | 5,120.00 | 62,594 |
| 09 Apr 2024 | 5,180.00 | 5,260.00 | 5,110.00 | 5,120.00 | 5,120.00 | 46,830 |
| 08 Apr 2024 | 5,300.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | 90,019 |
| 05 Apr 2024 | 5,290.00 | 5,360.00 | 5,250.00 | 5,290.00 | 5,290.00 | 52,824 |
| 04 Apr 2024 | 5,300.00 | 5,410.00 | 5,300.00 | 5,350.00 | 5,350.00 | 52,674 |
| 03 Apr 2024 | 5,550.00 | 5,550.00 | 5,210.00 | 5,300.00 | 5,300.00 | 124,641 |
| 02 Apr 2024 | 5,640.00 | 5,700.00 | 5,510.00 | 5,550.00 | 5,550.00 | 98,078 |
| 01 Apr 2024 | 5,520.00 | 5,760.00 | 5,510.00 | 5,640.00 | 5,640.00 | 223,422 |
| 29 Mar 2024 | 5,610.00 | 5,710.00 | 5,510.00 | 5,530.00 | 5,530.00 | 110,330 |
| 28 Mar 2024 | 5,770.00 | 5,830.00 | 5,610.00 | 5,620.00 | 5,620.00 | 178,507 |
| 27 Mar 2024 | 5,770.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,820.00 | 278,079 |
| 26 Mar 2024 | 5,580.00 | 5,900.00 | 5,570.00 | 5,890.00 | 5,890.00 | 565,986 |
| 25 Mar 2024 | 5,740.00 | 5,770.00 | 5,550.00 | 5,600.00 | 5,600.00 | 362,473 |
| 22 Mar 2024 | 5,500.00 | 5,590.00 | 5,500.00 | 5,550.00 | 5,550.00 | 69,540 |
| 21 Mar 2024 | 5,490.00 | 5,620.00 | 5,480.00 | 5,490.00 | 5,490.00 | 110,190 |
| 20 Mar 2024 | 5,450.00 | 5,560.00 | 5,410.00 | 5,490.00 | 5,490.00 | 90,281 |
| 19 Mar 2024 | 5,600.00 | 5,620.00 | 5,440.00 | 5,450.00 | 5,450.00 | 142,962 |
| 18 Mar 2024 | 5,600.00 | 5,650.00 | 5,570.00 | 5,600.00 | 5,600.00 | 191,314 |
| 15 Mar 2024 | 5,520.00 | 5,610.00 | 5,460.00 | 5,540.00 | 5,540.00 | 195,609 |
| 14 Mar 2024 | 5,460.00 | 5,630.00 | 5,380.00 | 5,580.00 | 5,580.00 | 381,477 |
| 13 Mar 2024 | 5,470.00 | 5,580.00 | 5,410.00 | 5,510.00 | 5,510.00 | 164,163 |
| 12 Mar 2024 | 5,320.00 | 5,850.00 | 5,280.00 | 5,470.00 | 5,470.00 | 1,594,682 |
| 11 Mar 2024 | 5,340.00 | 5,390.00 | 5,260.00 | 5,320.00 | 5,320.00 | 83,019 |
| 08 Mar 2024 | 5,420.00 | 5,430.00 | 5,330.00 | 5,340.00 | 5,340.00 | 81,016 |
| 07 Mar 2024 | 5,380.00 | 5,710.00 | 5,310.00 | 5,370.00 | 5,370.00 | 542,137 |
| 06 Mar 2024 | 5,330.00 | 5,480.00 | 5,290.00 | 5,350.00 | 5,350.00 | 88,975 |
| 05 Mar 2024 | 5,320.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 119,960 |
| 04 Mar 2024 | 5,260.00 | 5,440.00 | 5,260.00 | 5,320.00 | 5,320.00 | 91,999 |
| 29 Feb 2024 | 5,260.00 | 5,340.00 | 5,250.00 | 5,250.00 | 5,250.00 | 67,464 |
| 28 Feb 2024 | 5,260.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,300.00 | 90,344 |
| 27 Feb 2024 | 5,390.00 | 5,430.00 | 5,240.00 | 5,310.00 | 5,310.00 | 214,398 |
| 26 Feb 2024 | 5,180.00 | 6,070.00 | 5,180.00 | 5,390.00 | 5,390.00 | 2,183,817 |
| 23 Feb 2024 | 5,350.00 | 5,390.00 | 5,220.00 | 5,230.00 | 5,230.00 | 59,287 |
| 22 Feb 2024 | 5,350.00 | 5,410.00 | 5,300.00 | 5,330.00 | 5,330.00 | 78,833 |
| 21 Feb 2024 | 5,480.00 | 5,480.00 | 5,360.00 | 5,390.00 | 5,390.00 | 77,602 |
| 20 Feb 2024 | 5,440.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 76,177 |
| 19 Feb 2024 | 5,460.00 | 5,490.00 | 5,430.00 | 5,460.00 | 5,460.00 | 55,500 |
| 16 Feb 2024 | 5,440.00 | 5,580.00 | 5,380.00 | 5,480.00 | 5,480.00 | 144,464 |
| 15 Feb 2024 | 5,440.00 | 5,450.00 | 5,350.00 | 5,390.00 | 5,390.00 | 78,685 |
| 14 Feb 2024 | 5,350.00 | 5,420.00 | 5,290.00 | 5,410.00 | 5,410.00 | 59,170 |
| 13 Feb 2024 | 5,310.00 | 5,440.00 | 5,300.00 | 5,370.00 | 5,370.00 | 112,454 |
| 08 Feb 2024 | 5,190.00 | 5,340.00 | 5,190.00 | 5,280.00 | 5,280.00 | 97,352 |
| 07 Feb 2024 | 5,230.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,210.00 | 88,623 |
| 06 Feb 2024 | 5,160.00 | 5,270.00 | 5,110.00 | 5,250.00 | 5,250.00 | 129,946 |
| 05 Feb 2024 | 5,340.00 | 5,360.00 | 5,190.00 | 5,190.00 | 5,190.00 | 123,652 |
| 02 Feb 2024 | 5,210.00 | 5,350.00 | 5,210.00 | 5,300.00 | 5,300.00 | 163,128 |
| 01 Feb 2024 | 5,100.00 | 6,010.00 | 5,100.00 | 5,190.00 | 5,190.00 | 2,329,798 |
| 31 Jan 2024 | 5,110.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | 78,609 |
| 30 Jan 2024 | 5,200.00 | 5,330.00 | 5,130.00 | 5,150.00 | 5,150.00 | 93,499 |
| 29 Jan 2024 | 5,280.00 | 5,330.00 | 5,160.00 | 5,200.00 | 5,200.00 | 95,113 |
| 26 Jan 2024 | 5,270.00 | 5,400.00 | 5,250.00 | 5,280.00 | 5,280.00 | 88,734 |
| 25 Jan 2024 | 5,550.00 | 5,550.00 | 5,250.00 | 5,280.00 | 5,280.00 | 210,096 |
| 24 Jan 2024 | 5,620.00 | 5,700.00 | 5,470.00 | 5,490.00 | 5,490.00 | 146,847 |
| 23 Jan 2024 | 5,650.00 | 5,710.00 | 5,550.00 | 5,620.00 | 5,620.00 | 171,852 |
| 22 Jan 2024 | 5,820.00 | 5,860.00 | 5,660.00 | 5,670.00 | 5,670.00 | 294,659 |
| 19 Jan 2024 | 5,560.00 | 6,360.00 | 5,560.00 | 5,880.00 | 5,880.00 | 4,615,717 |
| 18 Jan 2024 | 5,500.00 | 5,680.00 | 5,450.00 | 5,530.00 | 5,530.00 | 74,330 |
| 17 Jan 2024 | 5,640.00 | 5,780.00 | 5,430.00 | 5,500.00 | 5,500.00 | 171,916 |
| 16 Jan 2024 | 5,770.00 | 5,880.00 | 5,610.00 | 5,660.00 | 5,660.00 | 146,662 |
| 15 Jan 2024 | 5,730.00 | 5,910.00 | 5,670.00 | 5,870.00 | 5,870.00 | 116,849 |
| 12 Jan 2024 | 6,070.00 | 6,080.00 | 5,750.00 | 5,780.00 | 5,780.00 | 149,777 |
| 11 Jan 2024 | 5,980.00 | 6,080.00 | 5,930.00 | 5,960.00 | 5,960.00 | 125,663 |
| 10 Jan 2024 | 5,980.00 | 6,010.00 | 5,830.00 | 5,970.00 | 5,970.00 | 136,408 |
| 09 Jan 2024 | 6,020.00 | 6,080.00 | 5,980.00 | 6,000.00 | 6,000.00 | 137,175 |
| 08 Jan 2024 | 6,060.00 | 6,070.00 | 5,910.00 | 6,020.00 | 6,020.00 | 115,591 |
| 05 Jan 2024 | 5,930.00 | 6,020.00 | 5,890.00 | 5,980.00 | 5,980.00 | 112,305 |
| 04 Jan 2024 | 5,950.00 | 6,090.00 | 5,750.00 | 5,930.00 | 5,930.00 | 191,396 |
| 03 Jan 2024 | 5,920.00 | 6,090.00 | 5,920.00 | 5,990.00 | 5,990.00 | 163,247 |
| 02 Jan 2024 | 5,860.00 | 6,050.00 | 5,840.00 | 6,020.00 | 6,020.00 | 194,625 |
| 28 Dec 2023 | 5,830.00 | 5,920.00 | 5,760.00 | 5,910.00 | 5,910.00 | 228,993 |
| 27 Dec 2023 | 5,910.00 | 6,180.00 | 5,860.00 | 5,910.00 | 5,910.00 | 425,980 |
| 27 Dec 2023 | 50 Dividend | |||||
| 26 Dec 2023 | 6,210.00 | 6,320.00 | 6,000.00 | 6,020.00 | 5,970.00 | 548,782 |
| 22 Dec 2023 | 6,130.00 | 6,300.00 | 6,030.00 | 6,090.00 | 6,039.42 | 678,783 |
| 21 Dec 2023 | 6,470.00 | 6,480.00 | 6,110.00 | 6,180.00 | 6,128.67 | 784,229 |
| 20 Dec 2023 | 6,580.00 | 6,760.00 | 6,390.00 | 6,610.00 | 6,555.10 | 1,451,680 |
| 19 Dec 2023 | 6,760.00 | 7,350.00 | 6,450.00 | 6,620.00 | 6,565.02 | 14,288,320 |
| 18 Dec 2023 | 5,120.00 | 6,650.00 | 5,110.00 | 6,550.00 | 6,495.60 | 9,643,174 |
| 15 Dec 2023 | 5,110.00 | 5,280.00 | 5,060.00 | 5,130.00 | 5,087.39 | 100,522 |
| 14 Dec 2023 | 5,200.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,067.56 | 69,565 |
| 13 Dec 2023 | 5,150.00 | 5,400.00 | 5,020.00 | 5,200.00 | 5,156.81 | 287,318 |
| 12 Dec 2023 | 5,040.00 | 5,190.00 | 5,030.00 | 5,140.00 | 5,097.31 | 61,403 |
| 11 Dec 2023 | 5,070.00 | 5,100.00 | 5,030.00 | 5,070.00 | 5,027.89 | 41,958 |
| 08 Dec 2023 | 4,970.00 | 5,000.00 | 4,930.00 | 4,985.00 | 4,943.60 | 39,509 |
| 07 Dec 2023 | 5,030.00 | 5,030.00 | 4,900.00 | 4,920.00 | 4,879.14 | 35,438 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.