DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 54,800.00 | 54,800.00 | 52,900.00 | 53,900.00 | 52,293.44 | 47,862 |
| 2024-07-24 | 53,200.00 | 54,900.00 | 52,900.00 | 54,400.00 | 52,778.54 | 25,174 |
| 2024-07-23 | 54,300.00 | 55,000.00 | 53,400.00 | 53,700.00 | 52,099.40 | 45,741 |
| 2024-07-22 | 55,400.00 | 55,400.00 | 53,500.00 | 54,300.00 | 52,681.52 | 45,771 |
| 2024-07-19 | 56,300.00 | 56,400.00 | 53,900.00 | 55,100.00 | 53,457.68 | 119,924 |
| 2024-07-18 | 58,500.00 | 58,500.00 | 56,100.00 | 56,700.00 | 55,009.99 | 75,561 |
| 2024-07-17 | 57,600.00 | 59,200.00 | 55,800.00 | 58,100.00 | 56,368.26 | 75,342 |
| 2024-07-16 | 58,600.00 | 58,700.00 | 56,900.00 | 56,900.00 | 55,204.02 | 33,176 |
| 2024-07-15 | 59,400.00 | 59,400.00 | 57,900.00 | 58,100.00 | 56,368.26 | 47,854 |
| 2024-07-12 | 57,800.00 | 59,400.00 | 57,500.00 | 59,000.00 | 57,241.43 | 84,437 |
| 2024-07-11 | 57,500.00 | 58,400.00 | 56,700.00 | 57,500.00 | 55,786.14 | 49,541 |
| 2024-07-10 | 55,700.00 | 59,000.00 | 55,700.00 | 57,900.00 | 56,174.22 | 83,781 |
| 2024-07-09 | 56,100.00 | 57,000.00 | 55,600.00 | 55,900.00 | 54,233.83 | 30,365 |
| 2024-07-08 | 56,000.00 | 56,800.00 | 55,400.00 | 55,900.00 | 54,233.83 | 47,366 |
| 2024-07-05 | 56,600.00 | 57,000.00 | 56,000.00 | 56,400.00 | 54,718.93 | 53,492 |
| 2024-07-04 | 57,300.00 | 57,300.00 | 55,600.00 | 56,300.00 | 54,621.91 | 65,576 |
| 2024-07-03 | 57,100.00 | 57,800.00 | 54,900.00 | 56,600.00 | 54,912.97 | 126,703 |
| 2024-07-02 | 58,100.00 | 58,200.00 | 56,500.00 | 57,400.00 | 55,689.12 | 45,880 |
| 2024-07-01 | 59,500.00 | 59,600.00 | 58,300.00 | 58,600.00 | 56,853.35 | 29,672 |
| 2024-06-28 | 58,800.00 | 59,500.00 | 58,000.00 | 59,100.00 | 57,338.45 | 62,451 |
| 2024-06-27 | 57,900.00 | 58,700.00 | 56,700.00 | 58,300.00 | 56,562.30 | 80,350 |
| 2024-06-26 | 58,200.00 | 59,100.00 | 57,500.00 | 59,000.00 | 57,241.43 | 44,964 |
| 2024-06-25 | 59,000.00 | 59,000.00 | 57,200.00 | 58,700.00 | 56,950.37 | 60,657 |
| 2024-06-24 | 56,800.00 | 58,900.00 | 56,400.00 | 58,500.00 | 56,756.33 | 122,716 |
| 2024-06-21 | 57,300.00 | 58,900.00 | 56,000.00 | 56,800.00 | 55,107.00 | 118,747 |
| 2024-06-20 | 56,100.00 | 57,500.00 | 55,000.00 | 57,300.00 | 55,592.10 | 96,931 |
| 2024-06-19 | 56,300.00 | 56,300.00 | 53,800.00 | 55,800.00 | 54,136.81 | 125,892 |
| 2024-06-18 | 56,500.00 | 56,800.00 | 55,300.00 | 56,300.00 | 54,621.91 | 86,103 |
| 2024-06-17 | 55,400.00 | 57,900.00 | 55,000.00 | 56,500.00 | 54,815.95 | 52,204 |
| 2024-06-14 | 55,900.00 | 57,100.00 | 54,200.00 | 55,400.00 | 53,748.73 | 172,574 |
| 2024-06-13 | 59,200.00 | 60,300.00 | 56,200.00 | 56,400.00 | 54,718.93 | 230,942 |
| 2024-06-12 | 59,500.00 | 60,300.00 | 58,000.00 | 59,200.00 | 57,435.47 | 87,303 |
| 2024-06-11 | 59,200.00 | 60,300.00 | 57,100.00 | 59,500.00 | 57,726.53 | 84,733 |
| 2024-06-10 | 58,000.00 | 59,200.00 | 57,200.00 | 58,100.00 | 56,368.26 | 62,028 |
| 2024-06-07 | 56,500.00 | 59,100.00 | 55,700.00 | 58,900.00 | 57,144.41 | 129,145 |
| 2024-06-05 | 55,600.00 | 57,700.00 | 54,700.00 | 56,900.00 | 55,204.02 | 174,887 |
| 2024-06-04 | 53,500.00 | 62,000.00 | 53,400.00 | 55,400.00 | 53,748.73 | 586,455 |
| 2024-06-03 | 54,900.00 | 55,500.00 | 53,800.00 | 54,000.00 | 52,390.46 | 53,010 |
| 2024-05-31 | 54,000.00 | 55,600.00 | 53,600.00 | 55,400.00 | 53,748.73 | 48,467 |
| 2024-05-30 | 54,200.00 | 54,600.00 | 52,900.00 | 53,500.00 | 51,905.37 | 62,347 |
| 2024-05-29 | 54,700.00 | 55,400.00 | 53,800.00 | 54,900.00 | 53,263.64 | 47,607 |
| 2024-05-28 | 57,200.00 | 57,900.00 | 54,200.00 | 55,200.00 | 53,554.69 | 98,662 |
| 2024-05-27 | 57,000.00 | 58,600.00 | 56,200.00 | 57,400.00 | 55,689.12 | 77,456 |
| 2024-05-24 | 59,500.00 | 59,500.00 | 57,400.00 | 57,400.00 | 55,689.12 | 48,060 |
| 2024-05-23 | 59,100.00 | 61,900.00 | 59,100.00 | 60,300.00 | 58,502.68 | 186,958 |
| 2024-05-22 | 57,800.00 | 60,500.00 | 57,800.00 | 59,200.00 | 57,435.47 | 74,072 |
| 2024-05-21 | 59,500.00 | 59,800.00 | 57,500.00 | 58,300.00 | 56,562.30 | 42,685 |
| 2024-05-20 | 59,000.00 | 60,900.00 | 58,400.00 | 59,400.00 | 57,629.51 | 144,169 |
| 2024-05-17 | 56,300.00 | 59,200.00 | 56,300.00 | 58,500.00 | 56,756.33 | 96,578 |
| 2024-05-16 | 57,300.00 | 57,400.00 | 56,400.00 | 56,700.00 | 55,009.99 | 48,571 |
| 2024-05-14 | 54,700.00 | 57,000.00 | 54,600.00 | 56,600.00 | 54,912.97 | 64,425 |
| 2024-05-13 | 54,900.00 | 55,000.00 | 53,900.00 | 54,700.00 | 53,069.60 | 26,550 |
| 2024-05-10 | 55,300.00 | 55,800.00 | 54,100.00 | 54,500.00 | 52,875.56 | 36,483 |
| 2024-05-09 | 55,700.00 | 56,000.00 | 54,400.00 | 54,500.00 | 52,875.56 | 44,718 |
| 2024-05-08 | 55,800.00 | 56,400.00 | 55,400.00 | 55,500.00 | 53,845.75 | 35,143 |
| 2024-05-07 | 56,100.00 | 56,300.00 | 55,100.00 | 55,900.00 | 54,233.83 | 104,460 |
| 2024-05-03 | 58,500.00 | 59,000.00 | 55,100.00 | 55,600.00 | 53,942.77 | 230,444 |
| 2024-05-02 | 52,700.00 | 58,500.00 | 52,200.00 | 57,500.00 | 55,786.14 | 255,052 |
| 2024-04-30 | 53,400.00 | 53,600.00 | 52,700.00 | 53,400.00 | 51,808.35 | 23,059 |
| 2024-04-29 | 50,700.00 | 53,300.00 | 50,700.00 | 53,300.00 | 51,711.33 | 46,486 |
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.