DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 39,100.00 | 41,050.00 | 38,450.00 | 40,750.00 | 38,772.16 | 109,798 |
| 2023-07-31 | 38,050.00 | 40,200.00 | 37,800.00 | 39,250.00 | 37,344.97 | 195,117 |
| 2023-07-28 | 36,700.00 | 37,300.00 | 36,450.00 | 36,850.00 | 35,061.45 | 37,375 |
| 2023-07-27 | 36,150.00 | 37,350.00 | 36,150.00 | 37,200.00 | 35,394.47 | 83,096 |
| 2023-07-26 | 37,600.00 | 37,800.00 | 35,850.00 | 36,150.00 | 34,395.43 | 172,860 |
| 2023-07-25 | 36,900.00 | 38,400.00 | 36,650.00 | 38,150.00 | 36,298.36 | 93,712 |
| 2023-07-24 | 38,100.00 | 38,100.00 | 37,000.00 | 37,150.00 | 35,346.89 | 44,505 |
| 2023-07-21 | 37,350.00 | 38,150.00 | 37,000.00 | 37,750.00 | 35,917.77 | 42,345 |
| 2023-07-20 | 37,450.00 | 38,000.00 | 36,850.00 | 37,400.00 | 35,584.76 | 75,330 |
| 2023-07-19 | 38,000.00 | 38,100.00 | 37,400.00 | 37,700.00 | 35,870.20 | 70,628 |
| 2023-07-18 | 38,100.00 | 39,200.00 | 37,800.00 | 38,000.00 | 36,155.64 | 65,738 |
| 2023-07-17 | 38,300.00 | 39,150.00 | 38,050.00 | 38,400.00 | 36,536.22 | 53,390 |
| 2023-07-14 | 37,950.00 | 38,550.00 | 37,650.00 | 38,300.00 | 36,441.08 | 44,285 |
| 2023-07-13 | 38,700.00 | 39,250.00 | 37,800.00 | 37,900.00 | 36,060.49 | 86,674 |
| 2023-07-12 | 37,700.00 | 38,550.00 | 37,400.00 | 38,250.00 | 36,393.50 | 85,605 |
| 2023-07-11 | 37,650.00 | 37,950.00 | 36,850.00 | 37,600.00 | 35,775.05 | 56,119 |
| 2023-07-10 | 37,200.00 | 38,250.00 | 36,850.00 | 37,600.00 | 35,775.05 | 79,216 |
| 2023-07-07 | 37,900.00 | 38,150.00 | 36,650.00 | 37,050.00 | 35,251.75 | 147,887 |
| 2023-07-06 | 38,800.00 | 38,950.00 | 37,500.00 | 38,250.00 | 36,393.50 | 159,102 |
| 2023-07-05 | 39,200.00 | 39,750.00 | 38,850.00 | 39,200.00 | 37,297.39 | 146,630 |
| 2023-07-04 | 41,750.00 | 41,900.00 | 38,900.00 | 39,150.00 | 37,249.82 | 323,917 |
| 2023-07-03 | 41,300.00 | 42,050.00 | 41,150.00 | 42,050.00 | 40,009.07 | 62,605 |
| 2023-06-30 | 41,500.00 | 41,600.00 | 40,750.00 | 41,300.00 | 39,295.47 | 81,772 |
| 2023-06-29 | 42,350.00 | 42,350.00 | 40,750.00 | 41,000.00 | 39,010.03 | 134,362 |
| 2023-06-28 | 43,200.00 | 43,400.00 | 42,150.00 | 42,350.00 | 40,294.51 | 76,794 |
| 2023-06-27 | 43,400.00 | 43,650.00 | 42,450.00 | 43,250.00 | 41,150.82 | 73,424 |
| 2023-06-26 | 43,500.00 | 43,900.00 | 43,100.00 | 43,700.00 | 41,578.98 | 47,536 |
| 2023-06-23 | 44,150.00 | 44,200.00 | 42,500.00 | 43,000.00 | 40,912.96 | 105,926 |
| 2023-06-22 | 44,500.00 | 44,550.00 | 44,050.00 | 44,150.00 | 42,007.14 | 39,052 |
| 2023-06-21 | 45,700.00 | 45,700.00 | 44,400.00 | 44,550.00 | 42,387.73 | 67,866 |
| 2023-06-20 | 45,200.00 | 46,200.00 | 45,000.00 | 45,700.00 | 43,481.91 | 70,406 |
| 2023-06-19 | 45,000.00 | 45,400.00 | 44,900.00 | 45,300.00 | 43,101.33 | 29,451 |
| 2023-06-16 | 44,900.00 | 45,300.00 | 44,700.00 | 44,950.00 | 42,768.31 | 60,035 |
| 2023-06-15 | 46,500.00 | 46,900.00 | 44,700.00 | 44,900.00 | 42,720.74 | 171,868 |
| 2023-06-14 | 47,000.00 | 47,650.00 | 46,400.00 | 46,700.00 | 44,433.38 | 61,909 |
| 2023-06-13 | 47,550.00 | 47,550.00 | 46,800.00 | 47,050.00 | 44,766.39 | 41,697 |
| 2023-06-12 | 47,900.00 | 47,900.00 | 47,000.00 | 47,300.00 | 45,004.25 | 35,034 |
| 2023-06-09 | 47,150.00 | 48,700.00 | 47,150.00 | 47,750.00 | 45,432.41 | 81,614 |
| 2023-06-08 | 47,650.00 | 47,650.00 | 46,650.00 | 47,100.00 | 44,813.96 | 126,652 |
| 2023-06-07 | 47,350.00 | 47,800.00 | 47,350.00 | 47,400.00 | 45,099.40 | 43,100 |
| 2023-06-05 | 46,800.00 | 47,550.00 | 46,700.00 | 47,350.00 | 45,051.83 | 55,196 |
| 2023-06-02 | 46,050.00 | 46,700.00 | 45,550.00 | 46,400.00 | 44,147.94 | 49,442 |
| 2023-06-01 | 45,750.00 | 46,100.00 | 45,600.00 | 45,950.00 | 43,719.78 | 53,930 |
| 2023-05-31 | 46,000.00 | 46,600.00 | 45,750.00 | 45,750.00 | 43,529.48 | 58,744 |
| 2023-05-30 | 46,150.00 | 46,550.00 | 45,900.00 | 46,150.00 | 43,910.07 | 32,161 |
| 2023-05-26 | 46,450.00 | 46,500.00 | 45,700.00 | 46,000.00 | 43,767.35 | 92,974 |
| 2023-05-25 | 47,350.00 | 47,600.00 | 46,350.00 | 46,450.00 | 44,195.51 | 64,435 |
| 2023-05-24 | 47,350.00 | 47,950.00 | 47,050.00 | 47,750.00 | 45,432.41 | 33,930 |
| 2023-05-23 | 47,850.00 | 47,950.00 | 47,150.00 | 47,400.00 | 45,099.40 | 38,003 |
| 2023-05-22 | 47,000.00 | 47,950.00 | 46,850.00 | 47,500.00 | 45,194.55 | 57,151 |
| 2023-05-19 | 46,150.00 | 47,000.00 | 46,100.00 | 46,900.00 | 44,623.67 | 45,108 |
| 2023-05-18 | 46,350.00 | 46,600.00 | 46,000.00 | 46,100.00 | 43,862.50 | 50,661 |
| 2023-05-17 | 46,050.00 | 46,650.00 | 45,700.00 | 46,350.00 | 44,100.36 | 113,393 |
| 2023-05-16 | 47,650.00 | 47,900.00 | 46,200.00 | 46,300.00 | 44,052.79 | 107,624 |
| 2023-05-15 | 47,500.00 | 47,900.00 | 47,300.00 | 47,650.00 | 45,337.27 | 47,745 |
| 2023-05-12 | 48,950.00 | 49,150.00 | 47,400.00 | 47,750.00 | 45,432.41 | 129,323 |
| 2023-05-11 | 48,900.00 | 50,100.00 | 48,900.00 | 49,150.00 | 46,764.46 | 61,611 |
| 2023-05-10 | 49,300.00 | 49,350.00 | 48,850.00 | 49,100.00 | 46,716.89 | 42,667 |
| 2023-05-09 | 50,000.00 | 50,100.00 | 49,150.00 | 49,400.00 | 47,002.33 | 33,967 |
| 2023-05-08 | 48,250.00 | 50,200.00 | 48,200.00 | 49,950.00 | 47,525.63 | 87,373 |
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.