DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 44,400.00 | 45,250.00 | 43,500.00 | 44,950.00 | 44,950.00 | 36,199 |
| 2026-10-16 | 44,200.00 | 45,850.00 | 44,100.00 | 44,450.00 | 44,450.00 | 45,982 |
| 2026-10-15 | 45,600.00 | 45,600.00 | 43,350.00 | 44,150.00 | 44,150.00 | 74,917 |
| 2026-10-14 | 46,000.00 | 47,400.00 | 45,700.00 | 46,200.00 | 46,200.00 | 36,002 |
| 2026-10-13 | 47,350.00 | 47,350.00 | 44,550.00 | 46,100.00 | 46,100.00 | 45,374 |
| 2026-10-12 | 48,100.00 | 48,900.00 | 46,100.00 | 47,300.00 | 47,300.00 | 45,711 |
| 2026-10-08 | 49,050.00 | 49,400.00 | 48,050.00 | 48,450.00 | 48,450.00 | 39,924 |
| 2026-10-07 | 49,450.00 | 49,900.00 | 48,050.00 | 49,250.00 | 49,250.00 | 36,088 |
| 2026-10-06 | 49,450.00 | 50,100.00 | 49,200.00 | 49,450.00 | 49,450.00 | 26,274 |
| 2026-10-02 | 48,600.00 | 48,900.00 | 47,700.00 | 48,850.00 | 48,850.00 | 29,732 |
| 2026-10-01 | 50,100.00 | 50,100.00 | 48,550.00 | 48,600.00 | 48,600.00 | 35,910 |
| 2026-09-30 | 51,100.00 | 51,500.00 | 49,200.00 | 49,550.00 | 49,550.00 | 50,793 |
| 2026-09-29 | 52,400.00 | 52,500.00 | 49,600.00 | 50,300.00 | 50,300.00 | 62,953 |
| 2026-09-28 | 50,600.00 | 53,000.00 | 50,500.00 | 52,300.00 | 52,300.00 | 39,722 |
| 2026-09-23 | 52,100.00 | 52,600.00 | 50,300.00 | 50,500.00 | 50,500.00 | 31,400 |
| 2026-09-22 | 52,700.00 | 52,900.00 | 51,000.00 | 51,600.00 | 51,600.00 | 30,194 |
| 2026-09-21 | 54,500.00 | 54,600.00 | 51,400.00 | 51,900.00 | 51,900.00 | 51,723 |
| 2026-09-18 | 55,300.00 | 55,300.00 | 54,000.00 | 54,500.00 | 54,500.00 | 63,715 |
| 2026-09-17 | 55,100.00 | 55,900.00 | 53,700.00 | 54,300.00 | 54,300.00 | 47,051 |
| 2026-09-16 | 53,000.00 | 55,600.00 | 52,500.00 | 54,600.00 | 54,600.00 | 91,488 |
| 2026-09-15 | 52,700.00 | 54,000.00 | 52,200.00 | 53,500.00 | 53,500.00 | 45,294 |
| 2026-09-14 | 53,700.00 | 55,000.00 | 52,100.00 | 53,800.00 | 53,800.00 | 55,217 |
| 2026-09-11 | 53,800.00 | 55,700.00 | 53,300.00 | 55,000.00 | 55,000.00 | 34,824 |
| 2026-09-10 | 55,600.00 | 56,400.00 | 53,300.00 | 54,800.00 | 54,800.00 | 85,666 |
| 2026-09-09 | 53,800.00 | 56,600.00 | 53,800.00 | 56,000.00 | 56,000.00 | 88,217 |
| 2026-09-08 | 54,200.00 | 55,600.00 | 53,500.00 | 53,900.00 | 53,900.00 | 71,669 |
| 2026-09-07 | 54,100.00 | 54,300.00 | 53,400.00 | 53,800.00 | 53,800.00 | 45,631 |
| 2026-09-04 | 54,400.00 | 55,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | 57,884 |
| 2026-09-03 | 51,200.00 | 56,100.00 | 50,800.00 | 55,000.00 | 55,000.00 | 214,903 |
| 2026-09-02 | 49,600.00 | 52,000.00 | 49,000.00 | 51,200.00 | 51,200.00 | 88,555 |
| 2026-09-01 | 49,900.00 | 52,500.00 | 49,150.00 | 50,600.00 | 50,600.00 | 76,386 |
| 2026-08-31 | 49,700.00 | 50,400.00 | 48,600.00 | 50,400.00 | 50,400.00 | 29,897 |
| 2026-08-28 | 49,200.00 | 50,000.00 | 48,100.00 | 50,000.00 | 50,000.00 | 59,041 |
| 2026-08-27 | 50,000.00 | 50,600.00 | 49,000.00 | 50,000.00 | 50,000.00 | 36,689 |
| 2026-08-26 | 48,500.00 | 50,100.00 | 47,600.00 | 49,650.00 | 49,650.00 | 40,681 |
| 2026-08-25 | 47,350.00 | 48,900.00 | 45,800.00 | 48,150.00 | 48,150.00 | 40,961 |
| 2026-08-24 | 47,050.00 | 47,800.00 | 46,050.00 | 46,900.00 | 46,900.00 | 30,690 |
| 2026-08-21 | 48,450.00 | 48,550.00 | 46,050.00 | 46,700.00 | 46,700.00 | 46,187 |
| 2026-08-20 | 50,200.00 | 51,600.00 | 48,600.00 | 48,950.00 | 48,950.00 | 45,338 |
| 2026-08-19 | 49,300.00 | 51,100.00 | 48,400.00 | 50,100.00 | 50,100.00 | 39,350 |
| 2026-08-18 | 51,900.00 | 52,800.00 | 49,950.00 | 50,700.00 | 50,700.00 | 79,361 |
| 2026-08-14 | 50,800.00 | 52,200.00 | 50,800.00 | 51,900.00 | 51,900.00 | 57,788 |
| 2026-08-13 | 50,400.00 | 51,400.00 | 49,950.00 | 50,900.00 | 50,900.00 | 139,711 |
| 2026-08-12 | 50,700.00 | 51,500.00 | 50,000.00 | 50,100.00 | 50,100.00 | 50,212 |
| 2026-08-11 | 51,700.00 | 52,200.00 | 50,200.00 | 50,600.00 | 50,600.00 | 49,431 |
| 2026-08-10 | 50,500.00 | 51,800.00 | 49,350.00 | 51,700.00 | 51,700.00 | 55,363 |
| 2026-08-07 | 49,900.00 | 50,900.00 | 49,000.00 | 50,900.00 | 50,900.00 | 63,727 |
| 2026-08-06 | 50,800.00 | 52,500.00 | 49,400.00 | 49,700.00 | 49,700.00 | 61,489 |
| 2026-08-05 | 51,000.00 | 52,600.00 | 50,700.00 | 51,200.00 | 51,200.00 | 104,450 |
| 2026-08-04 | 45,700.00 | 52,300.00 | 45,500.00 | 51,900.00 | 51,900.00 | 264,729 |
| 2026-08-03 | 43,050.00 | 48,650.00 | 42,250.00 | 45,950.00 | 45,950.00 | 248,841 |
| 2026-07-31 | 42,500.00 | 43,500.00 | 41,300.00 | 42,950.00 | 42,950.00 | 96,764 |
| 2026-07-30 | 39,000.00 | 43,400.00 | 39,000.00 | 41,600.00 | 41,600.00 | 142,310 |
| 2026-07-29 | 45,200.00 | 45,300.00 | 39,550.00 | 41,150.00 | 41,150.00 | 78,363 |
| 2026-07-28 | 47,700.00 | 47,700.00 | 44,100.00 | 44,700.00 | 44,700.00 | 40,863 |
| 2026-07-27 | 49,650.00 | 50,700.00 | 48,200.00 | 48,450.00 | 48,450.00 | 82,462 |
| 2026-07-24 | 49,900.00 | 51,800.00 | 49,800.00 | 50,500.00 | 50,500.00 | 77,580 |
| 2026-07-23 | 47,500.00 | 51,700.00 | 47,500.00 | 50,900.00 | 50,900.00 | 172,517 |
| 2026-07-22 | 46,050.00 | 47,950.00 | 46,000.00 | 46,000.00 | 46,000.00 | 78,347 |
| 2026-07-21 | 43,150.00 | 46,350.00 | 42,950.00 | 46,000.00 | 46,000.00 | 89,376 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 1,900.0000 KRW |
| 2020-12-29 | 1,300.0000 KRW |
| 2019-12-27 | 1,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.