DT&C Co., Ltd. 187220
KRX · South Korea · Commercial Services
KRW 2,025.00+45.00 (+2.27%)
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 2,025.00 | +2.27% | KRW 1,975.00 | KRW 2,095.00 | KRW 1,953.00 | 20.19K |
| 2026-10-01 | KRW 1,980.00 | -0.15% | KRW 1,979.00 | KRW 1,980.00 | KRW 1,901.00 | 6.13K |
| 2026-09-30 | KRW 1,983.00 | +2.01% | KRW 1,954.00 | KRW 1,984.00 | KRW 1,936.00 | 5.13K |
| 2026-09-29 | KRW 1,944.00 | -3.28% | KRW 2,085.00 | KRW 2,085.00 | KRW 1,942.00 | 17.72K |
| 2026-09-28 | KRW 2,010.00 | +2.39% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,990.00 | 21.80K |
| 2026-09-23 | KRW 1,963.00 | -0.91% | KRW 1,970.00 | KRW 2,075.00 | KRW 1,951.00 | 9.19K |
| 2026-09-22 | KRW 1,981.00 | +1.43% | KRW 1,954.00 | KRW 1,989.00 | KRW 1,931.00 | 4.46K |
| 2026-09-21 | KRW 1,953.00 | -1.76% | KRW 1,991.00 | KRW 2,015.00 | KRW 1,920.00 | 12.07K |
| 2026-09-18 | KRW 1,988.00 | +0.66% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,938.00 | 4.05K |
| 2026-09-17 | KRW 1,975.00 | +0.25% | KRW 1,954.00 | KRW 2,080.00 | KRW 1,931.00 | 8.83K |
| 2026-09-16 | KRW 1,970.00 | 0.00% | KRW 1,980.00 | KRW 1,990.00 | KRW 1,927.00 | 3.66K |
| 2026-09-15 | KRW 1,970.00 | -1.25% | KRW 1,995.00 | KRW 2,000.00 | KRW 1,940.00 | 10.93K |
| 2026-09-14 | KRW 1,995.00 | +0.10% | KRW 1,993.00 | KRW 2,095.00 | KRW 1,993.00 | 9.43K |
| 2026-09-11 | KRW 1,993.00 | -0.60% | KRW 2,005.00 | KRW 2,050.00 | KRW 1,968.00 | 5.24K |
| 2026-09-10 | KRW 2,005.00 | -2.20% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,965.00 | 18.99K |
| 2026-09-09 | KRW 2,050.00 | +3.54% | KRW 1,980.00 | KRW 2,095.00 | KRW 1,980.00 | 8.19K |
| 2026-09-08 | KRW 1,980.00 | +0.92% | KRW 1,962.00 | KRW 1,992.00 | KRW 1,936.00 | 6.68K |
| 2026-09-07 | KRW 1,962.00 | -0.81% | KRW 1,977.00 | KRW 1,993.00 | KRW 1,915.00 | 7.15K |
| 2026-09-04 | KRW 1,978.00 | 0.00% | KRW 1,978.00 | KRW 1,978.00 | KRW 1,911.00 | 1.81K |
| 2026-09-03 | KRW 1,978.00 | -0.25% | KRW 1,983.00 | KRW 1,983.00 | KRW 1,923.00 | 17.01K |
| 2026-09-02 | KRW 1,983.00 | +1.64% | KRW 1,951.00 | KRW 1,994.00 | KRW 1,901.00 | 29.11K |
| 2026-09-01 | KRW 1,951.00 | +1.88% | KRW 1,915.00 | KRW 1,974.00 | KRW 1,862.00 | 17.69K |
| 2026-08-31 | KRW 1,915.00 | -4.01% | KRW 1,995.00 | KRW 2,015.00 | KRW 1,900.00 | 31.48K |
| 2026-08-28 | KRW 1,995.00 | -1.48% | KRW 2,025.00 | KRW 2,085.00 | KRW 1,995.00 | 21.79K |
| 2026-08-27 | KRW 2,025.00 | +0.25% | KRW 2,020.00 | KRW 2,110.00 | KRW 2,015.00 | 6.98K |
| 2026-08-26 | KRW 2,020.00 | -6.48% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,020.00 | 16.33K |
| 2026-08-25 | KRW 2,160.00 | +8.43% | KRW 1,992.00 | KRW 2,160.00 | KRW 1,991.00 | 6.76K |
| 2026-08-24 | KRW 1,992.00 | -2.59% | KRW 2,045.00 | KRW 2,080.00 | KRW 1,989.00 | 9.92K |
| 2026-08-21 | KRW 2,045.00 | +1.24% | KRW 2,020.00 | KRW 2,090.00 | KRW 1,990.00 | 17.11K |
| 2026-08-20 | KRW 2,020.00 | -0.98% | KRW 2,170.00 | KRW 2,180.00 | KRW 1,995.00 | 17.72K |
| 2026-08-19 | KRW 2,040.00 | -3.77% | KRW 2,180.00 | KRW 2,185.00 | KRW 2,040.00 | 15.00K |
| 2026-08-18 | KRW 2,120.00 | -2.08% | KRW 2,180.00 | KRW 2,240.00 | KRW 2,110.00 | 39.20K |
| 2026-08-14 | KRW 2,165.00 | -4.63% | KRW 2,270.00 | KRW 2,370.00 | KRW 2,165.00 | 30.95K |
| 2026-08-13 | KRW 2,270.00 | +2.48% | KRW 2,220.00 | KRW 2,300.00 | KRW 2,205.00 | 31.55K |
| 2026-08-12 | KRW 2,215.00 | +0.91% | KRW 2,200.00 | KRW 2,300.00 | KRW 2,180.00 | 19.99K |
| 2026-08-11 | KRW 2,195.00 | 0.00% | KRW 2,130.00 | KRW 2,250.00 | KRW 2,130.00 | 38.00K |
| 2026-08-10 | KRW 2,195.00 | +2.57% | KRW 2,385.00 | KRW 2,385.00 | KRW 2,130.00 | 25.62K |
| 2026-08-07 | KRW 2,140.00 | +0.23% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,100.00 | 16.45K |
| 2026-08-06 | KRW 2,135.00 | +0.47% | KRW 2,125.00 | KRW 2,330.00 | KRW 2,105.00 | 11.74K |
| 2026-08-05 | KRW 2,125.00 | +3.66% | KRW 2,050.00 | KRW 2,140.00 | KRW 2,050.00 | 12.74K |
| 2026-08-04 | KRW 2,050.00 | +0.24% | KRW 1,999.00 | KRW 2,100.00 | KRW 1,990.00 | 39.71K |
| 2026-08-03 | KRW 2,045.00 | +0.49% | KRW 2,035.00 | KRW 2,120.00 | KRW 1,993.00 | 21.82K |
| 2026-07-31 | KRW 2,035.00 | +2.83% | KRW 1,964.00 | KRW 2,315.00 | KRW 1,956.00 | 17.99K |
| 2026-07-30 | KRW 1,979.00 | -7.31% | KRW 2,125.00 | KRW 2,125.00 | KRW 1,966.00 | 27.75K |
| 2026-07-29 | KRW 2,135.00 | -2.95% | KRW 2,120.00 | KRW 2,245.00 | KRW 2,000.00 | 33.24K |
| 2026-07-28 | KRW 2,200.00 | -5.78% | KRW 2,335.00 | KRW 2,335.00 | KRW 2,200.00 | 12.81K |
| 2026-07-27 | KRW 2,335.00 | -3.51% | KRW 2,425.00 | KRW 2,460.00 | KRW 2,310.00 | 9.95K |
| 2026-07-24 | KRW 2,420.00 | +0.21% | KRW 2,430.00 | KRW 2,590.00 | KRW 2,395.00 | 4.84K |
| 2026-07-23 | KRW 2,415.00 | -0.41% | KRW 2,635.00 | KRW 2,635.00 | KRW 2,370.00 | 12.54K |
| 2026-07-22 | KRW 2,425.00 | +0.21% | KRW 2,420.00 | KRW 2,500.00 | KRW 2,335.00 | 21.93K |
| 2026-07-21 | KRW 2,420.00 | +2.33% | KRW 2,370.00 | KRW 2,480.00 | KRW 2,330.00 | 3.68K |
| 2026-07-20 | KRW 2,365.00 | +0.42% | KRW 2,395.00 | KRW 2,480.00 | KRW 2,310.00 | 5.69K |
| 2026-07-16 | KRW 2,355.00 | -6.18% | KRW 2,515.00 | KRW 2,545.00 | KRW 2,355.00 | 10.98K |
| 2026-07-15 | KRW 2,510.00 | +3.51% | KRW 2,425.00 | KRW 2,545.00 | KRW 2,360.00 | 31.21K |
| 2026-07-14 | KRW 2,425.00 | +3.19% | KRW 2,350.00 | KRW 2,500.00 | KRW 2,305.00 | 89.07K |
| 2026-07-13 | KRW 2,350.00 | -4.47% | KRW 2,655.00 | KRW 2,655.00 | KRW 2,325.00 | 21.87K |
| 2026-07-10 | KRW 2,460.00 | +5.35% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,310.00 | 3.02K |
| 2026-07-09 | KRW 2,335.00 | -1.89% | KRW 2,505.00 | KRW 2,550.00 | KRW 2,320.00 | 13.09K |
| 2026-07-08 | KRW 2,380.00 | -5.18% | KRW 2,505.00 | KRW 2,595.00 | KRW 2,360.00 | 7.65K |
| 2026-07-07 | KRW 2,510.00 | +0.80% | KRW 2,510.00 | KRW 2,620.00 | KRW 2,400.00 | 13.74K |
| 2026-07-06 | KRW 2,490.00 | +7.79% | KRW 2,300.00 | KRW 2,500.00 | KRW 2,225.00 | 48.30K |
| 2026-07-03 | KRW 2,310.00 | +1.09% | KRW 2,285.00 | KRW 2,320.00 | KRW 2,260.00 | 2.63K |
| 2026-07-02 | KRW 2,285.00 | -4.19% | KRW 2,385.00 | KRW 2,405.00 | KRW 2,265.00 | 14.12K |
| 2026-07-01 | KRW 2,385.00 | -1.45% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,315.00 | 11.58K |
| 2026-06-30 | KRW 2,420.00 | +4.09% | KRW 2,305.00 | KRW 2,450.00 | KRW 2,285.00 | 22.28K |
| 2026-06-29 | KRW 2,325.00 | +6.90% | KRW 2,175.00 | KRW 2,435.00 | KRW 2,155.00 | 37.29K |
| 2026-06-26 | KRW 2,175.00 | -3.97% | KRW 2,240.00 | KRW 2,265.00 | KRW 2,065.00 | 36.90K |
| 2026-06-25 | KRW 2,265.00 | -2.79% | KRW 2,330.00 | KRW 2,700.00 | KRW 2,190.00 | 33.67K |
| 2026-06-24 | KRW 2,330.00 | +2.42% | KRW 2,275.00 | KRW 2,620.00 | KRW 2,270.00 | 12.76K |
| 2026-06-23 | KRW 2,275.00 | -8.63% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,205.00 | 42.25K |
| 2026-06-22 | KRW 2,490.00 | -8.96% | KRW 2,530.00 | KRW 2,660.00 | KRW 2,445.00 | 21.88K |
| 2026-06-19 | KRW 2,735.00 | -0.18% | KRW 2,740.00 | KRW 2,740.00 | KRW 2,590.00 | 26.38K |
| 2026-06-18 | KRW 2,740.00 | -0.18% | KRW 2,815.00 | KRW 2,930.00 | KRW 2,665.00 | 7.81K |
| 2026-06-17 | KRW 2,745.00 | -1.96% | KRW 2,720.00 | KRW 2,820.00 | KRW 2,720.00 | 5.91K |
| 2026-06-16 | KRW 2,800.00 | -0.71% | KRW 2,805.00 | KRW 2,940.00 | KRW 2,765.00 | 7.79K |
| 2026-06-15 | KRW 2,820.00 | +5.62% | KRW 2,645.00 | KRW 2,830.00 | KRW 2,645.00 | 19.14K |
| 2026-06-12 | KRW 2,670.00 | +0.38% | KRW 2,665.00 | KRW 2,785.00 | KRW 2,665.00 | 14.50K |
| 2026-06-11 | KRW 2,660.00 | +3.70% | KRW 2,510.00 | KRW 2,720.00 | KRW 2,510.00 | 24.32K |
| 2026-06-10 | KRW 2,565.00 | -1.35% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,520.00 | 13.75K |
| 2026-06-09 | KRW 2,600.00 | -2.99% | KRW 2,700.00 | KRW 2,785.00 | KRW 2,590.00 | 14.11K |
| 2026-06-08 | KRW 2,680.00 | -0.19% | KRW 2,315.00 | KRW 2,715.00 | KRW 2,310.00 | 48.65K |
| 2026-06-05 | KRW 2,685.00 | -0.19% | KRW 2,690.00 | KRW 2,760.00 | KRW 2,465.00 | 42.33K |
| 2026-06-04 | KRW 2,690.00 | -4.10% | KRW 2,805.00 | KRW 2,890.00 | KRW 2,650.00 | 44.40K |
| 2026-06-02 | KRW 2,805.00 | +0.18% | KRW 2,800.00 | KRW 2,820.00 | KRW 2,660.00 | 67.47K |
| 2026-06-01 | KRW 2,800.00 | 0.00% | KRW 2,800.00 | KRW 2,960.00 | KRW 2,690.00 | 67.69K |
| 2026-05-29 | KRW 2,800.00 | -2.44% | KRW 2,870.00 | KRW 2,880.00 | KRW 2,735.00 | 22.81K |
| 2026-05-28 | KRW 2,870.00 | +0.70% | KRW 2,850.00 | KRW 2,910.00 | KRW 2,780.00 | 18.18K |
| 2026-05-27 | KRW 2,850.00 | -0.52% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,800.00 | 61.92K |
| 2026-05-26 | KRW 2,865.00 | +1.60% | KRW 2,835.00 | KRW 3,045.00 | KRW 2,830.00 | 29.37K |
| 2026-05-22 | KRW 2,820.00 | +0.71% | KRW 2,910.00 | KRW 2,910.00 | KRW 2,745.00 | 34.21K |