DTC Co. Ltd. 066670
KRX · South Korea · Electronic Technology
KRW 3,305.00-10.00 (-0.30%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,305.00 | -0.30% | KRW 3,290.00 | KRW 3,320.00 | KRW 3,280.00 | 58.68K |
| 2026-10-01 | KRW 3,315.00 | +2.63% | KRW 3,295.00 | KRW 3,345.00 | KRW 3,260.00 | 23.99K |
| 2026-09-30 | KRW 3,230.00 | +0.62% | KRW 3,200.00 | KRW 3,320.00 | KRW 3,155.00 | 21.41K |
| 2026-09-29 | KRW 3,210.00 | -2.13% | KRW 3,150.00 | KRW 3,280.00 | KRW 3,150.00 |
| 19.32K |
| 2026-09-28 | KRW 3,280.00 | 0.00% | KRW 3,260.00 | KRW 3,310.00 | KRW 3,260.00 | 9.29K |
| 2026-09-23 | KRW 3,280.00 | +1.55% | KRW 3,145.00 | KRW 3,300.00 | KRW 3,145.00 | 19.46K |
| 2026-09-22 | KRW 3,230.00 | +0.31% | KRW 3,210.00 | KRW 3,240.00 | KRW 3,210.00 | 10.62K |
| 2026-09-21 | KRW 3,220.00 | 0.00% | KRW 3,220.00 | KRW 3,235.00 | KRW 3,205.00 | 8.38K |
| 2026-09-18 | KRW 3,220.00 | +0.16% | KRW 3,265.00 | KRW 3,265.00 | KRW 3,215.00 | 2.94K |
| 2026-09-17 | KRW 3,215.00 | 0.00% | KRW 3,215.00 | KRW 3,230.00 | KRW 3,200.00 | 2.95K |
| 2026-09-16 | KRW 3,215.00 | 0.00% | KRW 3,270.00 | KRW 3,270.00 | KRW 3,155.00 | 8.54K |
| 2026-09-15 | KRW 3,215.00 | +0.78% | KRW 3,145.00 | KRW 3,230.00 | KRW 3,145.00 | 6.42K |
| 2026-09-14 | KRW 3,190.00 | +0.31% | KRW 3,180.00 | KRW 3,210.00 | KRW 3,155.00 | 4.05K |
| 2026-09-11 | KRW 3,180.00 | +0.32% | KRW 3,170.00 | KRW 3,275.00 | KRW 3,170.00 | 8.82K |
| 2026-09-10 | KRW 3,170.00 | +0.32% | KRW 3,135.00 | KRW 3,170.00 | KRW 3,135.00 | 29.03K |
| 2026-09-09 | KRW 3,160.00 | -0.94% | KRW 3,190.00 | KRW 3,190.00 | KRW 3,110.00 | 6.91K |
| 2026-09-08 | KRW 3,190.00 | +1.11% | KRW 3,160.00 | KRW 3,220.00 | KRW 3,135.00 | 8.80K |
| 2026-09-07 | KRW 3,155.00 | -0.32% | KRW 3,165.00 | KRW 3,200.00 | KRW 3,140.00 | 3.90K |
| 2026-09-04 | KRW 3,165.00 | -0.78% | KRW 3,190.00 | KRW 3,345.00 | KRW 3,075.00 | 12.90K |
| 2026-09-03 | KRW 3,190.00 | -3.33% | KRW 3,275.00 | KRW 3,295.00 | KRW 3,170.00 | 6.98K |
| 2026-09-02 | KRW 3,300.00 | +2.96% | KRW 3,130.00 | KRW 3,300.00 | KRW 3,130.00 | 15.15K |
| 2026-09-01 | KRW 3,205.00 | +1.75% | KRW 3,150.00 | KRW 3,255.00 | KRW 3,060.00 | 6.22K |
| 2026-08-31 | KRW 3,150.00 | +0.80% | KRW 3,125.00 | KRW 3,190.00 | KRW 3,100.00 | 10.34K |
| 2026-08-28 | KRW 3,125.00 | -3.99% | KRW 3,255.00 | KRW 3,290.00 | KRW 3,125.00 | 21.46K |
| 2026-08-27 | KRW 3,255.00 | -0.61% | KRW 3,275.00 | KRW 3,335.00 | KRW 3,210.00 | 26.69K |
| 2026-08-26 | KRW 3,275.00 | +2.34% | KRW 3,200.00 | KRW 3,295.00 | KRW 3,165.00 | 23.97K |
| 2026-08-25 | KRW 3,200.00 | +1.59% | KRW 3,105.00 | KRW 3,265.00 | KRW 3,090.00 | 45.85K |
| 2026-08-24 | KRW 3,150.00 | +1.61% | KRW 3,095.00 | KRW 3,160.00 | KRW 3,095.00 | 16.40K |
| 2026-08-21 | KRW 3,100.00 | -1.27% | KRW 3,135.00 | KRW 3,165.00 | KRW 3,025.00 | 21.59K |
| 2026-08-20 | KRW 3,140.00 | +5.19% | KRW 2,950.00 | KRW 3,155.00 | KRW 2,925.00 | 35.84K |
| 2026-08-19 | KRW 2,985.00 | +0.84% | KRW 2,960.00 | KRW 3,080.00 | KRW 2,820.00 | 25.51K |
| 2026-08-18 | KRW 2,960.00 | -2.31% | KRW 3,020.00 | KRW 3,020.00 | KRW 2,850.00 | 17.03K |
| 2026-08-14 | KRW 3,030.00 | +5.94% | KRW 2,860.00 | KRW 3,030.00 | KRW 2,815.00 | 29.21K |
| 2026-08-13 | KRW 2,860.00 | -4.03% | KRW 2,890.00 | KRW 2,950.00 | KRW 2,755.00 | 34.09K |
| 2026-08-12 | KRW 2,980.00 | -0.17% | KRW 2,985.00 | KRW 2,995.00 | KRW 2,730.00 | 26.16K |
| 2026-08-11 | KRW 2,985.00 | +1.36% | KRW 2,925.00 | KRW 2,985.00 | KRW 2,915.00 | 23.89K |
| 2026-08-10 | KRW 2,945.00 | +3.15% | KRW 2,835.00 | KRW 2,945.00 | KRW 2,810.00 | 20.17K |
| 2026-08-07 | KRW 2,855.00 | +5.74% | KRW 2,700.00 | KRW 2,855.00 | KRW 2,700.00 | 23.90K |
| 2026-08-06 | KRW 2,700.00 | -1.46% | KRW 2,720.00 | KRW 2,740.00 | KRW 2,680.00 | 12.89K |
| 2026-08-05 | KRW 2,740.00 | +3.59% | KRW 2,620.00 | KRW 2,760.00 | KRW 2,615.00 | 16.94K |
| 2026-08-04 | KRW 2,645.00 | +5.59% | KRW 2,465.00 | KRW 2,700.00 | KRW 2,465.00 | 30.26K |
| 2026-08-03 | KRW 2,505.00 | -3.47% | KRW 2,540.00 | KRW 2,650.00 | KRW 2,505.00 | 7.09K |
| 2026-07-31 | KRW 2,595.00 | +3.59% | KRW 2,490.00 | KRW 2,600.00 | KRW 2,415.00 | 8.40K |
| 2026-07-30 | KRW 2,505.00 | +4.59% | KRW 2,265.00 | KRW 2,565.00 | KRW 2,265.00 | 15.50K |
| 2026-07-29 | KRW 2,395.00 | -4.96% | KRW 2,420.00 | KRW 2,510.00 | KRW 2,275.00 | 45.71K |
| 2026-07-28 | KRW 2,520.00 | -2.51% | KRW 2,595.00 | KRW 2,595.00 | KRW 2,430.00 | 16.03K |
| 2026-07-27 | KRW 2,585.00 | +1.17% | KRW 2,600.00 | KRW 2,645.00 | KRW 2,525.00 | 8.07K |
| 2026-07-24 | KRW 2,555.00 | +0.39% | KRW 2,545.00 | KRW 2,590.00 | KRW 2,525.00 | 7.22K |
| 2026-07-23 | KRW 2,545.00 | +2.21% | KRW 2,425.00 | KRW 2,575.00 | KRW 2,425.00 | 12.78K |
| 2026-07-22 | KRW 2,490.00 | -1.97% | KRW 2,545.00 | KRW 2,625.00 | KRW 2,420.00 | 8.83K |
| 2026-07-21 | KRW 2,540.00 | +0.79% | KRW 2,500.00 | KRW 2,590.00 | KRW 2,490.00 | 9.92K |
| 2026-07-20 | KRW 2,520.00 | -1.18% | KRW 2,645.00 | KRW 2,645.00 | KRW 2,485.00 | 22.74K |
| 2026-07-16 | KRW 2,550.00 | +4.51% | KRW 2,490.00 | KRW 2,555.00 | KRW 2,455.00 | 22.16K |
| 2026-07-15 | KRW 2,440.00 | +2.09% | KRW 2,355.00 | KRW 2,465.00 | KRW 2,355.00 | 8.34K |
| 2026-07-14 | KRW 2,390.00 | +0.84% | KRW 2,355.00 | KRW 2,405.00 | KRW 2,355.00 | 25.35K |
| 2026-07-13 | KRW 2,370.00 | -1.66% | KRW 2,405.00 | KRW 2,565.00 | KRW 2,345.00 | 11.34K |
| 2026-07-10 | KRW 2,410.00 | +1.47% | KRW 2,335.00 | KRW 2,470.00 | KRW 2,335.00 | 20.89K |
| 2026-07-09 | KRW 2,375.00 | -0.84% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,345.00 | 12.73K |
| 2026-07-08 | KRW 2,395.00 | -3.82% | KRW 2,470.00 | KRW 2,490.00 | KRW 2,330.00 | 15.84K |
| 2026-07-07 | KRW 2,490.00 | -1.19% | KRW 2,415.00 | KRW 2,590.00 | KRW 2,415.00 | 19.30K |
| 2026-07-06 | KRW 2,520.00 | +2.44% | KRW 2,435.00 | KRW 2,525.00 | KRW 2,405.00 | 12.55K |
| 2026-07-03 | KRW 2,460.00 | 0.00% | KRW 2,460.00 | KRW 2,500.00 | KRW 2,410.00 | 10.85K |
| 2026-07-02 | KRW 2,460.00 | -4.65% | KRW 2,580.00 | KRW 2,685.00 | KRW 2,460.00 | 9.03K |
| 2026-07-01 | KRW 2,580.00 | -3.37% | KRW 2,650.00 | KRW 2,695.00 | KRW 2,490.00 | 7.30K |
| 2026-06-30 | KRW 2,670.00 | +0.75% | KRW 2,650.00 | KRW 2,780.00 | KRW 2,650.00 | 9.70K |
| 2026-06-29 | KRW 2,650.00 | +4.13% | KRW 2,345.00 | KRW 2,700.00 | KRW 2,345.00 | 17.74K |
| 2026-06-26 | KRW 2,545.00 | -0.59% | KRW 2,560.00 | KRW 2,690.00 | KRW 2,495.00 | 33.06K |
| 2026-06-25 | KRW 2,560.00 | +0.20% | KRW 2,545.00 | KRW 2,615.00 | KRW 2,540.00 | 17.28K |
| 2026-06-24 | KRW 2,555.00 | 0.00% | KRW 2,530.00 | KRW 2,695.00 | KRW 2,530.00 | 14.72K |
| 2026-06-23 | KRW 2,555.00 | -2.67% | KRW 2,580.00 | KRW 2,650.00 | KRW 2,530.00 | 52.98K |
| 2026-06-22 | KRW 2,625.00 | -5.06% | KRW 2,730.00 | KRW 2,730.00 | KRW 2,530.00 | 49.45K |
| 2026-06-19 | KRW 2,765.00 | +0.36% | KRW 2,755.00 | KRW 2,805.00 | KRW 2,620.00 | 43.68K |
| 2026-06-18 | KRW 2,755.00 | +2.42% | KRW 2,695.00 | KRW 2,810.00 | KRW 2,690.00 | 40.34K |
| 2026-06-17 | KRW 2,690.00 | -2.89% | KRW 2,800.00 | KRW 2,845.00 | KRW 2,645.00 | 48.07K |
| 2026-06-16 | KRW 2,770.00 | +2.59% | KRW 2,670.00 | KRW 2,805.00 | KRW 2,670.00 | 47.52K |
| 2026-06-15 | KRW 2,700.00 | +1.69% | KRW 2,665.00 | KRW 2,725.00 | KRW 2,635.00 | 18.97K |
| 2026-06-12 | KRW 2,655.00 | -1.85% | KRW 2,700.00 | KRW 2,750.00 | KRW 2,615.00 | 46.25K |
| 2026-06-11 | KRW 2,705.00 | +8.20% | KRW 2,480.00 | KRW 2,720.00 | KRW 2,435.00 | 49.49K |
| 2026-06-10 | KRW 2,500.00 | +3.31% | KRW 2,400.00 | KRW 2,500.00 | KRW 2,355.00 | 30.15K |
| 2026-06-09 | KRW 2,420.00 | -3.01% | KRW 2,380.00 | KRW 2,500.00 | KRW 2,380.00 | 27.50K |
| 2026-06-08 | KRW 2,495.00 | -0.60% | KRW 2,320.00 | KRW 2,510.00 | KRW 2,320.00 | 53.81K |
| 2026-06-05 | KRW 2,510.00 | -5.46% | KRW 2,600.00 | KRW 2,630.00 | KRW 2,415.00 | 33.98K |
| 2026-06-04 | KRW 2,655.00 | +4.32% | KRW 2,500.00 | KRW 2,655.00 | KRW 2,455.00 | 41.54K |
| 2026-06-02 | KRW 2,545.00 | +2.21% | KRW 2,405.00 | KRW 2,545.00 | KRW 2,365.00 | 61.96K |
| 2026-06-01 | KRW 2,490.00 | -4.96% | KRW 2,610.00 | KRW 2,610.00 | KRW 2,405.00 | 98.14K |
| 2026-05-29 | KRW 2,620.00 | -1.13% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,510.00 | 67.86K |
| 2026-05-28 | KRW 2,650.00 | +3.52% | KRW 2,560.00 | KRW 2,675.00 | KRW 2,510.00 | 32.31K |
| 2026-05-27 | KRW 2,560.00 | -3.76% | KRW 2,660.00 | KRW 2,715.00 | KRW 2,560.00 | 85.05K |
| 2026-05-26 | KRW 2,660.00 | -4.83% | KRW 2,885.00 | KRW 2,885.00 | KRW 2,660.00 | 55.78K |
| 2026-05-22 | KRW 2,795.00 | +2.19% | KRW 2,745.00 | KRW 2,825.00 | KRW 2,680.00 | 50.97K |