DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 42,200.00 | 42,350.00 | 41,200.00 | 41,550.00 | 39,533.33 | 51,541 |
| 2023-10-31 | 44,000.00 | 44,050.00 | 42,450.00 | 42,500.00 | 40,437.23 | 59,535 |
| 2023-10-30 | 40,700.00 | 43,850.00 | 40,700.00 | 43,700.00 | 41,578.98 | 152,096 |
| 2023-10-27 | 41,000.00 | 41,550.00 | 40,300.00 | 40,950.00 | 38,962.46 | 60,394 |
| 2023-10-26 | 41,450.00 | 41,450.00 | 40,100.00 | 40,300.00 | 38,344.00 | 47,001 |
| 2023-10-25 | 40,400.00 | 41,750.00 | 40,150.00 | 41,450.00 | 39,438.19 | 56,780 |
| 2023-10-24 | 39,600.00 | 40,800.00 | 38,750.00 | 40,800.00 | 38,819.74 | 27,763 |
| 2023-10-23 | 39,900.00 | 40,050.00 | 38,900.00 | 39,350.00 | 37,440.11 | 60,519 |
| 2023-10-20 | 41,200.00 | 41,200.00 | 40,150.00 | 40,600.00 | 38,629.44 | 43,235 |
| 2023-10-19 | 41,550.00 | 41,550.00 | 40,600.00 | 41,500.00 | 39,485.76 | 49,072 |
| 2023-10-18 | 41,450.00 | 42,050.00 | 41,200.00 | 41,950.00 | 39,913.92 | 99,186 |
| 2023-10-17 | 41,950.00 | 41,950.00 | 41,150.00 | 41,400.00 | 39,390.62 | 47,079 |
| 2023-10-16 | 40,500.00 | 41,700.00 | 40,250.00 | 41,450.00 | 39,438.19 | 43,167 |
| 2023-10-13 | 40,800.00 | 41,000.00 | 40,350.00 | 40,650.00 | 38,677.02 | 46,857 |
| 2023-10-12 | 40,500.00 | 41,700.00 | 40,100.00 | 41,600.00 | 39,580.91 | 63,737 |
| 2023-10-11 | 40,250.00 | 40,650.00 | 39,650.00 | 40,500.00 | 38,534.30 | 38,644 |
| 2023-10-10 | 40,800.00 | 41,400.00 | 39,300.00 | 39,950.00 | 38,010.99 | 65,817 |
| 2023-10-06 | 41,200.00 | 42,000.00 | 40,200.00 | 40,450.00 | 38,486.72 | 49,548 |
| 2023-10-05 | 40,500.00 | 41,500.00 | 40,350.00 | 41,450.00 | 39,438.19 | 60,781 |
| 2023-10-04 | 42,300.00 | 42,300.00 | 40,750.00 | 40,800.00 | 38,819.74 | 75,846 |
| 2023-09-27 | 41,500.00 | 42,550.00 | 41,000.00 | 42,500.00 | 40,437.23 | 69,374 |
| 2023-09-26 | 41,800.00 | 42,300.00 | 41,350.00 | 41,700.00 | 39,676.05 | 88,376 |
| 2023-09-25 | 42,100.00 | 42,500.00 | 41,550.00 | 42,250.00 | 40,199.36 | 66,747 |
| 2023-09-22 | 42,350.00 | 42,550.00 | 41,600.00 | 42,200.00 | 40,151.79 | 56,999 |
| 2023-09-21 | 42,250.00 | 42,900.00 | 42,200.00 | 42,450.00 | 40,389.65 | 60,528 |
| 2023-09-20 | 42,850.00 | 43,050.00 | 42,350.00 | 42,750.00 | 40,675.09 | 42,701 |
| 2023-09-19 | 42,550.00 | 42,900.00 | 42,050.00 | 42,850.00 | 40,770.24 | 45,507 |
| 2023-09-18 | 42,200.00 | 43,000.00 | 41,800.00 | 42,850.00 | 40,770.24 | 82,241 |
| 2023-09-15 | 41,850.00 | 42,350.00 | 41,150.00 | 42,150.00 | 40,104.21 | 102,755 |
| 2023-09-14 | 42,200.00 | 42,350.00 | 41,100.00 | 41,500.00 | 39,485.76 | 136,607 |
| 2023-09-13 | 38,900.00 | 41,700.00 | 38,650.00 | 41,650.00 | 39,628.48 | 207,019 |
| 2023-09-12 | 38,850.00 | 39,150.00 | 38,350.00 | 38,800.00 | 36,916.81 | 34,550 |
| 2023-09-11 | 38,700.00 | 38,950.00 | 38,400.00 | 38,850.00 | 36,964.38 | 25,440 |
| 2023-09-08 | 38,000.00 | 38,800.00 | 37,700.00 | 38,700.00 | 36,821.66 | 43,489 |
| 2023-09-07 | 37,900.00 | 38,400.00 | 37,500.00 | 38,050.00 | 36,203.21 | 42,187 |
| 2023-09-06 | 38,250.00 | 38,650.00 | 37,750.00 | 38,400.00 | 36,536.22 | 47,130 |
| 2023-09-05 | 38,600.00 | 38,800.00 | 38,000.00 | 38,600.00 | 36,726.52 | 65,607 |
| 2023-09-04 | 37,550.00 | 39,100.00 | 37,350.00 | 39,000.00 | 37,107.10 | 45,378 |
| 2023-09-01 | 38,000.00 | 38,700.00 | 37,750.00 | 37,800.00 | 35,965.34 | 33,291 |
| 2023-08-31 | 38,450.00 | 38,700.00 | 38,050.00 | 38,200.00 | 36,345.93 | 50,648 |
| 2023-08-30 | 39,600.00 | 39,600.00 | 38,200.00 | 38,400.00 | 36,536.22 | 67,415 |
| 2023-08-29 | 38,050.00 | 39,250.00 | 38,050.00 | 39,200.00 | 37,297.39 | 51,838 |
| 2023-08-28 | 37,200.00 | 38,450.00 | 37,200.00 | 38,000.00 | 36,155.64 | 68,723 |
| 2023-08-25 | 36,800.00 | 37,400.00 | 36,650.00 | 37,150.00 | 35,346.89 | 53,381 |
| 2023-08-24 | 37,350.00 | 37,600.00 | 36,650.00 | 37,150.00 | 35,346.89 | 78,539 |
| 2023-08-23 | 36,850.00 | 37,600.00 | 36,800.00 | 37,600.00 | 35,775.05 | 39,474 |
| 2023-08-22 | 37,700.00 | 37,900.00 | 37,000.00 | 37,150.00 | 35,346.89 | 70,840 |
| 2023-08-21 | 37,650.00 | 39,050.00 | 37,500.00 | 37,850.00 | 36,012.92 | 68,564 |
| 2023-08-18 | 37,200.00 | 37,700.00 | 36,650.00 | 37,700.00 | 35,870.20 | 110,276 |
| 2023-08-17 | 38,000.00 | 38,200.00 | 37,200.00 | 37,500.00 | 35,679.90 | 84,931 |
| 2023-08-16 | 39,450.00 | 39,450.00 | 38,200.00 | 38,350.00 | 36,488.65 | 78,598 |
| 2023-08-14 | 40,800.00 | 40,900.00 | 38,800.00 | 39,550.00 | 37,630.41 | 93,933 |
| 2023-08-11 | 40,300.00 | 41,550.00 | 40,300.00 | 40,700.00 | 38,724.59 | 70,800 |
| 2023-08-10 | 40,950.00 | 41,350.00 | 39,550.00 | 40,200.00 | 38,248.86 | 140,027 |
| 2023-08-09 | 41,400.00 | 41,500.00 | 40,550.00 | 40,950.00 | 38,962.46 | 81,061 |
| 2023-08-08 | 41,400.00 | 42,000.00 | 41,050.00 | 41,600.00 | 39,580.91 | 81,585 |
| 2023-08-07 | 41,600.00 | 41,850.00 | 40,850.00 | 41,800.00 | 39,771.20 | 64,399 |
| 2023-08-04 | 41,200.00 | 41,600.00 | 40,900.00 | 41,600.00 | 39,580.91 | 51,922 |
| 2023-08-03 | 41,250.00 | 42,150.00 | 40,700.00 | 41,050.00 | 39,057.60 | 99,561 |
| 2023-08-02 | 40,650.00 | 42,200.00 | 40,150.00 | 41,300.00 | 39,295.47 | 115,420 |
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.