DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 50,300.00 | 50,800.00 | 49,300.00 | 50,500.00 | 48,994.78 | 22,975 |
| 2024-04-25 | 49,150.00 | 50,300.00 | 49,150.00 | 49,600.00 | 48,121.61 | 20,982 |
| 2024-04-24 | 50,700.00 | 50,700.00 | 49,300.00 | 49,600.00 | 48,121.61 | 40,190 |
| 2024-04-23 | 50,000.00 | 50,900.00 | 49,350.00 | 50,100.00 | 48,606.71 | 37,100 |
| 2024-04-22 | 50,600.00 | 50,700.00 | 49,550.00 | 50,500.00 | 48,994.78 | 30,971 |
| 2024-04-19 | 48,800.00 | 49,600.00 | 48,250.00 | 49,400.00 | 47,927.57 | 37,619 |
| 2024-04-18 | 49,450.00 | 50,500.00 | 48,850.00 | 49,600.00 | 48,121.61 | 55,734 |
| 2024-04-17 | 51,000.00 | 51,000.00 | 48,350.00 | 48,500.00 | 47,054.40 | 54,420 |
| 2024-04-16 | 51,100.00 | 51,100.00 | 49,650.00 | 50,200.00 | 48,703.73 | 33,065 |
| 2024-04-15 | 50,000.00 | 52,100.00 | 50,000.00 | 51,700.00 | 50,159.02 | 28,631 |
| 2024-04-12 | 51,500.00 | 51,900.00 | 49,900.00 | 50,600.00 | 49,091.80 | 70,623 |
| 2024-04-11 | 52,000.00 | 53,500.00 | 50,200.00 | 51,900.00 | 50,353.06 | 56,878 |
| 2024-04-09 | 52,300.00 | 53,500.00 | 52,300.00 | 53,000.00 | 51,420.27 | 37,567 |
| 2024-04-08 | 53,200.00 | 53,300.00 | 51,900.00 | 52,300.00 | 50,741.13 | 26,187 |
| 2024-04-05 | 51,800.00 | 53,300.00 | 51,600.00 | 52,700.00 | 51,129.21 | 35,583 |
| 2024-04-04 | 55,400.00 | 55,500.00 | 51,900.00 | 52,800.00 | 51,226.23 | 75,629 |
| 2024-04-03 | 52,900.00 | 56,700.00 | 52,800.00 | 55,000.00 | 53,360.66 | 165,313 |
| 2024-04-02 | 53,100.00 | 54,100.00 | 52,800.00 | 53,300.00 | 51,711.33 | 28,802 |
| 2024-04-01 | 53,400.00 | 54,400.00 | 53,000.00 | 53,700.00 | 52,099.40 | 67,454 |
| 2024-03-29 | 52,400.00 | 53,900.00 | 52,200.00 | 52,600.00 | 51,032.19 | 43,742 |
| 2024-03-28 | 52,500.00 | 52,900.00 | 51,700.00 | 52,400.00 | 50,838.15 | 42,798 |
| 2024-03-27 | 51,500.00 | 53,000.00 | 51,500.00 | 52,500.00 | 50,935.17 | 33,312 |
| 2024-03-26 | 53,000.00 | 53,100.00 | 51,700.00 | 51,800.00 | 50,256.04 | 46,527 |
| 2024-03-25 | 53,300.00 | 53,400.00 | 52,000.00 | 52,500.00 | 50,935.17 | 44,865 |
| 2024-03-22 | 52,400.00 | 53,300.00 | 52,200.00 | 53,000.00 | 51,420.27 | 42,246 |
| 2024-03-21 | 53,400.00 | 53,900.00 | 52,100.00 | 52,600.00 | 51,032.19 | 54,472 |
| 2024-03-20 | 52,700.00 | 54,100.00 | 52,300.00 | 53,400.00 | 51,808.35 | 161,203 |
| 2024-03-19 | 47,950.00 | 54,000.00 | 47,650.00 | 52,800.00 | 51,226.23 | 630,464 |
| 2024-03-18 | 45,800.00 | 46,950.00 | 45,700.00 | 46,600.00 | 45,211.03 | 91,066 |
| 2024-03-15 | 45,300.00 | 45,800.00 | 44,500.00 | 44,850.00 | 43,513.19 | 83,924 |
| 2024-03-14 | 45,000.00 | 46,300.00 | 45,000.00 | 45,750.00 | 44,386.36 | 55,114 |
| 2024-03-13 | 45,850.00 | 46,400.00 | 44,850.00 | 45,750.00 | 44,386.36 | 38,316 |
| 2024-03-12 | 46,250.00 | 46,300.00 | 45,400.00 | 45,900.00 | 44,531.89 | 32,134 |
| 2024-03-11 | 45,200.00 | 46,450.00 | 45,050.00 | 45,850.00 | 44,483.38 | 37,709 |
| 2024-03-08 | 45,950.00 | 46,000.00 | 45,050.00 | 45,600.00 | 44,240.83 | 43,633 |
| 2024-03-07 | 46,000.00 | 46,200.00 | 44,800.00 | 45,150.00 | 43,804.25 | 32,279 |
| 2024-03-06 | 46,200.00 | 46,200.00 | 44,900.00 | 46,000.00 | 44,628.91 | 55,500 |
| 2024-03-05 | 47,000.00 | 47,950.00 | 45,800.00 | 45,950.00 | 44,580.40 | 83,962 |
| 2024-03-04 | 48,050.00 | 48,900.00 | 47,250.00 | 47,400.00 | 45,987.18 | 61,340 |
| 2024-02-29 | 48,000.00 | 48,400.00 | 47,450.00 | 47,600.00 | 46,181.22 | 43,527 |
| 2024-02-28 | 48,300.00 | 48,800.00 | 47,600.00 | 48,250.00 | 46,811.85 | 51,703 |
| 2024-02-27 | 50,500.00 | 50,500.00 | 47,850.00 | 48,250.00 | 46,811.85 | 68,387 |
| 2024-02-26 | 51,400.00 | 51,400.00 | 49,500.00 | 50,000.00 | 48,509.69 | 43,134 |
| 2024-02-23 | 51,000.00 | 51,200.00 | 50,100.00 | 50,700.00 | 49,188.82 | 44,804 |
| 2024-02-22 | 52,300.00 | 52,300.00 | 50,400.00 | 50,700.00 | 49,188.82 | 76,409 |
| 2024-02-21 | 52,200.00 | 52,300.00 | 50,800.00 | 51,700.00 | 50,159.02 | 34,579 |
| 2024-02-20 | 51,900.00 | 52,500.00 | 51,100.00 | 51,600.00 | 50,062.00 | 30,734 |
| 2024-02-19 | 51,400.00 | 52,900.00 | 51,200.00 | 51,900.00 | 50,353.06 | 46,009 |
| 2024-02-16 | 50,600.00 | 51,800.00 | 50,300.00 | 51,700.00 | 50,159.02 | 61,969 |
| 2024-02-15 | 51,500.00 | 51,500.00 | 49,750.00 | 49,800.00 | 48,315.65 | 117,736 |
| 2024-02-14 | 52,200.00 | 52,700.00 | 50,500.00 | 50,800.00 | 49,285.84 | 107,352 |
| 2024-02-13 | 55,800.00 | 56,300.00 | 52,800.00 | 53,000.00 | 51,420.27 | 87,106 |
| 2024-02-08 | 59,100.00 | 59,100.00 | 53,600.00 | 55,300.00 | 53,651.71 | 209,353 |
| 2024-02-07 | 58,500.00 | 58,500.00 | 57,200.00 | 58,200.00 | 56,465.28 | 51,128 |
| 2024-02-06 | 58,000.00 | 58,400.00 | 56,400.00 | 58,100.00 | 56,368.26 | 77,143 |
| 2024-02-05 | 57,400.00 | 58,300.00 | 56,800.00 | 58,000.00 | 56,271.24 | 68,212 |
| 2024-02-02 | 57,600.00 | 58,800.00 | 56,400.00 | 58,200.00 | 56,465.28 | 129,998 |
| 2024-02-01 | 55,100.00 | 58,500.00 | 54,800.00 | 58,000.00 | 56,271.24 | 166,620 |
| 2024-01-31 | 54,700.00 | 56,200.00 | 54,300.00 | 56,100.00 | 54,427.87 | 67,543 |
| 2024-01-30 | 54,700.00 | 56,300.00 | 54,700.00 | 55,300.00 | 53,651.71 | 95,421 |
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.