DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 51,900.00 | 55,700.00 | 51,600.00 | 54,700.00 | 53,069.60 | 106,540 |
| 2024-01-26 | 52,200.00 | 53,400.00 | 52,200.00 | 52,400.00 | 50,838.15 | 31,191 |
| 2024-01-25 | 51,500.00 | 52,900.00 | 50,500.00 | 52,600.00 | 51,032.19 | 30,162 |
| 2024-01-24 | 50,700.00 | 51,900.00 | 50,000.00 | 51,200.00 | 49,673.92 | 32,000 |
| 2024-01-23 | 50,700.00 | 51,300.00 | 50,300.00 | 50,700.00 | 49,188.82 | 23,307 |
| 2024-01-22 | 50,900.00 | 51,300.00 | 50,100.00 | 50,500.00 | 48,994.78 | 26,201 |
| 2024-01-19 | 51,100.00 | 51,800.00 | 50,300.00 | 50,900.00 | 49,382.86 | 32,934 |
| 2024-01-18 | 51,400.00 | 52,600.00 | 51,000.00 | 51,300.00 | 49,770.94 | 41,677 |
| 2024-01-17 | 52,600.00 | 52,800.00 | 51,200.00 | 51,400.00 | 49,867.96 | 42,762 |
| 2024-01-16 | 53,500.00 | 53,800.00 | 52,100.00 | 52,500.00 | 50,935.17 | 42,256 |
| 2024-01-15 | 54,700.00 | 54,700.00 | 53,500.00 | 54,000.00 | 52,390.46 | 80,940 |
| 2024-01-12 | 51,100.00 | 55,600.00 | 51,100.00 | 54,300.00 | 52,681.52 | 300,173 |
| 2024-01-11 | 49,400.00 | 52,500.00 | 49,300.00 | 51,000.00 | 49,479.88 | 170,452 |
| 2024-01-10 | 49,100.00 | 49,850.00 | 48,500.00 | 48,600.00 | 47,151.42 | 27,791 |
| 2024-01-09 | 50,100.00 | 50,100.00 | 48,950.00 | 49,200.00 | 47,733.53 | 26,405 |
| 2024-01-08 | 48,850.00 | 49,900.00 | 48,800.00 | 49,200.00 | 47,733.53 | 26,940 |
| 2024-01-05 | 49,950.00 | 50,300.00 | 49,000.00 | 49,250.00 | 47,782.04 | 20,663 |
| 2024-01-04 | 48,700.00 | 51,000.00 | 48,200.00 | 49,950.00 | 48,461.18 | 51,532 |
| 2024-01-03 | 49,800.00 | 50,300.00 | 49,150.00 | 49,250.00 | 47,782.04 | 36,377 |
| 2024-01-02 | 50,500.00 | 51,400.00 | 49,900.00 | 50,100.00 | 48,606.71 | 37,299 |
| 2023-12-28 | 51,000.00 | 51,600.00 | 50,400.00 | 51,400.00 | 49,867.96 | 43,825 |
| 2023-12-27 | 51,800.00 | 52,000.00 | 50,100.00 | 51,100.00 | 49,576.90 | 70,013 |
| 2023-12-26 | 52,600.00 | 52,700.00 | 50,600.00 | 51,800.00 | 49,285.84 | 58,145 |
| 2023-12-22 | 51,700.00 | 52,500.00 | 50,900.00 | 52,400.00 | 49,856.72 | 76,211 |
| 2023-12-21 | 51,000.00 | 51,800.00 | 50,500.00 | 51,800.00 | 49,285.84 | 48,304 |
| 2023-12-20 | 50,400.00 | 51,200.00 | 50,300.00 | 51,200.00 | 48,714.96 | 55,025 |
| 2023-12-19 | 49,800.00 | 50,500.00 | 49,500.00 | 50,300.00 | 47,858.65 | 29,565 |
| 2023-12-18 | 49,350.00 | 50,400.00 | 49,350.00 | 50,300.00 | 47,858.65 | 44,750 |
| 2023-12-15 | 48,150.00 | 50,200.00 | 48,100.00 | 49,800.00 | 47,382.91 | 97,211 |
| 2023-12-14 | 48,450.00 | 48,700.00 | 47,550.00 | 48,150.00 | 45,813.00 | 77,039 |
| 2023-12-13 | 48,200.00 | 48,500.00 | 47,400.00 | 47,800.00 | 45,479.99 | 31,187 |
| 2023-12-12 | 48,100.00 | 48,750.00 | 48,100.00 | 48,150.00 | 45,813.00 | 17,672 |
| 2023-12-11 | 49,150.00 | 49,150.00 | 48,100.00 | 48,100.00 | 45,765.42 | 24,449 |
| 2023-12-08 | 49,350.00 | 49,600.00 | 48,500.00 | 48,900.00 | 46,526.60 | 41,292 |
| 2023-12-07 | 49,500.00 | 49,850.00 | 48,800.00 | 49,350.00 | 46,954.75 | 27,519 |
| 2023-12-06 | 48,450.00 | 49,750.00 | 48,100.00 | 49,400.00 | 47,002.33 | 90,039 |
| 2023-12-05 | 47,500.00 | 48,850.00 | 47,250.00 | 48,300.00 | 45,955.72 | 53,721 |
| 2023-12-04 | 48,500.00 | 48,550.00 | 47,400.00 | 47,900.00 | 45,575.13 | 41,476 |
| 2023-12-01 | 47,800.00 | 48,450.00 | 47,300.00 | 48,200.00 | 45,860.57 | 36,948 |
| 2023-11-30 | 47,750.00 | 48,400.00 | 47,000.00 | 48,000.00 | 45,670.28 | 48,786 |
| 2023-11-29 | 47,300.00 | 48,300.00 | 46,800.00 | 47,500.00 | 45,194.55 | 21,332 |
| 2023-11-28 | 48,800.00 | 48,850.00 | 47,850.00 | 48,300.00 | 45,955.72 | 20,283 |
| 2023-11-27 | 47,350.00 | 48,500.00 | 47,350.00 | 48,500.00 | 46,146.01 | 35,858 |
| 2023-11-24 | 47,150.00 | 47,300.00 | 46,500.00 | 47,300.00 | 45,004.25 | 17,031 |
| 2023-11-23 | 47,600.00 | 48,000.00 | 46,250.00 | 47,150.00 | 44,861.53 | 67,371 |
| 2023-11-22 | 47,500.00 | 48,550.00 | 47,450.00 | 48,000.00 | 45,670.28 | 23,730 |
| 2023-11-21 | 48,950.00 | 48,950.00 | 48,000.00 | 48,150.00 | 45,813.00 | 20,562 |
| 2023-11-20 | 48,950.00 | 48,950.00 | 47,950.00 | 48,200.00 | 45,860.57 | 20,751 |
| 2023-11-17 | 47,850.00 | 49,300.00 | 47,550.00 | 48,900.00 | 46,526.60 | 74,307 |
| 2023-11-16 | 47,650.00 | 47,850.00 | 47,250.00 | 47,850.00 | 45,527.56 | 17,880 |
| 2023-11-15 | 47,700.00 | 47,900.00 | 46,400.00 | 47,600.00 | 45,289.69 | 63,315 |
| 2023-11-14 | 47,800.00 | 47,950.00 | 46,350.00 | 46,400.00 | 44,147.94 | 21,183 |
| 2023-11-13 | 47,800.00 | 47,900.00 | 46,500.00 | 47,050.00 | 44,766.39 | 28,942 |
| 2023-11-10 | 48,000.00 | 48,200.00 | 47,100.00 | 47,350.00 | 45,051.83 | 59,763 |
| 2023-11-09 | 46,900.00 | 48,150.00 | 46,400.00 | 48,000.00 | 45,670.28 | 76,553 |
| 2023-11-08 | 47,550.00 | 47,550.00 | 45,300.00 | 46,900.00 | 44,623.67 | 42,785 |
| 2023-11-07 | 47,250.00 | 47,500.00 | 46,550.00 | 47,100.00 | 44,813.96 | 89,357 |
| 2023-11-06 | 46,000.00 | 47,450.00 | 45,250.00 | 47,450.00 | 45,146.97 | 156,831 |
| 2023-11-03 | 41,200.00 | 46,000.00 | 41,200.00 | 45,500.00 | 43,291.62 | 302,466 |
| 2023-11-02 | 41,650.00 | 41,650.00 | 40,650.00 | 40,850.00 | 38,867.31 | 54,859 |
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.