DL Holdings CO. LTD. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	50,100.00	50,100.00	47,900.00	48,250.00	45,908.14	146,915
2023-05-03	50,400.00	50,900.00	49,600.00	49,700.00	47,287.77	56,685
2023-05-02	49,500.00	50,900.00	49,250.00	50,700.00	48,239.23	54,185
2023-04-28	49,450.00	49,900.00	48,900.00	49,450.00	47,049.90	98,239
2023-04-27	49,400.00	49,900.00	49,100.00	49,350.00	46,954.75	42,385
2023-04-26	49,450.00	50,200.00	49,350.00	49,600.00	47,192.62	32,500
2023-04-25	50,600.00	50,900.00	49,400.00	49,750.00	47,335.34	87,619
2023-04-24	52,000.00	52,200.00	50,000.00	50,300.00	47,858.65	115,618
2023-04-21	51,500.00	52,200.00	51,200.00	51,900.00	49,380.99	39,015
2023-04-20	52,300.00	52,600.00	51,300.00	51,700.00	49,190.70	51,894
2023-04-19	52,400.00	53,100.00	52,100.00	52,500.00	49,951.87	57,764
2023-04-18	51,600.00	52,500.00	50,700.00	52,500.00	49,951.87	73,791
2023-04-17	52,200.00	52,700.00	51,700.00	51,700.00	49,190.70	44,205
2023-04-14	52,200.00	53,000.00	51,900.00	52,200.00	49,666.43	51,515
2023-04-13	52,000.00	52,200.00	51,500.00	52,100.00	49,571.28	53,387
2023-04-12	51,400.00	52,500.00	51,300.00	52,000.00	49,476.13	53,932
2023-04-11	51,000.00	51,800.00	50,700.00	51,400.00	48,905.26	39,073
2023-04-10	51,400.00	52,200.00	50,800.00	51,000.00	48,524.67	60,305
2023-04-07	51,800.00	52,300.00	51,200.00	51,400.00	48,905.26	65,543
2023-04-06	53,800.00	53,800.00	51,700.00	51,800.00	49,285.84	77,761
2023-04-05	54,000.00	54,900.00	53,100.00	53,700.00	51,093.62	71,406
2023-04-04	53,000.00	54,000.00	52,900.00	53,700.00	51,093.62	40,042
2023-04-03	53,300.00	53,800.00	52,600.00	53,000.00	50,427.60	30,639
2023-03-31	53,300.00	54,000.00	52,300.00	53,300.00	50,713.04	47,945
2023-03-30	52,600.00	53,200.00	50,400.00	52,900.00	50,332.45	120,873
2023-03-29	52,200.00	52,700.00	52,000.00	52,500.00	49,951.87	39,229
2023-03-28	51,300.00	52,300.00	51,100.00	52,200.00	49,666.43	35,762
2023-03-27	51,200.00	51,500.00	50,600.00	51,500.00	49,000.40	27,229
2023-03-24	51,600.00	51,700.00	50,600.00	51,100.00	48,619.82	37,610
2023-03-23	50,900.00	51,900.00	50,200.00	51,800.00	49,285.84	68,939
2023-03-22	51,800.00	51,800.00	50,400.00	50,900.00	48,429.52	86,343
2023-03-21	51,500.00	52,100.00	51,100.00	51,600.00	49,095.55	34,275
2023-03-20	51,300.00	52,500.00	51,100.00	51,400.00	48,905.26	36,341
2023-03-17	51,800.00	52,300.00	51,300.00	51,300.00	48,810.11	65,243
2023-03-16	53,000.00	53,200.00	51,000.00	51,700.00	49,190.70	111,446
2023-03-15	52,700.00	54,200.00	52,700.00	53,500.00	50,903.33	43,858
2023-03-14	54,300.00	54,500.00	52,500.00	52,700.00	50,142.16	67,803
2023-03-13	55,300.00	56,000.00	53,400.00	54,800.00	52,140.23	72,388
2023-03-10	55,000.00	55,900.00	54,900.00	55,300.00	52,615.97	60,932
2023-03-09	56,600.00	56,800.00	55,300.00	55,700.00	52,996.55	47,131
2023-03-08	56,100.00	56,600.00	55,200.00	56,000.00	53,281.99	59,224
2023-03-07	57,000.00	57,400.00	56,400.00	56,600.00	53,852.87	97,297
2023-03-06	58,400.00	58,400.00	56,800.00	57,000.00	54,233.46	69,005
2023-03-03	58,500.00	58,600.00	57,500.00	57,800.00	54,994.63	40,679
2023-03-02	59,000.00	59,800.00	58,100.00	58,500.00	55,660.65	51,470
2023-02-28	58,300.00	58,900.00	57,900.00	58,900.00	56,041.24	73,045
2023-02-27	57,600.00	58,300.00	57,300.00	58,300.00	55,470.36	34,208
2023-02-24	58,700.00	59,000.00	57,400.00	58,300.00	55,470.36	71,417
2023-02-23	59,300.00	59,500.00	58,600.00	58,900.00	56,041.24	46,124
2023-02-22	60,000.00	60,500.00	59,300.00	59,300.00	56,421.82	56,528
2023-02-21	59,100.00	60,900.00	58,300.00	60,300.00	57,373.29	86,892
2023-02-20	59,000.00	59,700.00	58,500.00	59,100.00	56,231.53	40,171
2023-02-17	57,900.00	59,600.00	57,400.00	59,000.00	56,136.38	82,261
2023-02-16	57,100.00	58,500.00	57,100.00	58,200.00	55,375.21	48,458
2023-02-15	58,000.00	58,000.00	56,500.00	57,100.00	54,328.60	95,697
2023-02-14	58,700.00	58,800.00	57,600.00	57,900.00	55,089.77	28,057
2023-02-13	57,600.00	58,300.00	57,100.00	58,100.00	55,280.07	48,375
2023-02-10	57,500.00	58,400.00	57,000.00	58,100.00	55,280.07	47,251
2023-02-09	57,700.00	58,400.00	57,300.00	57,600.00	54,804.33	42,479
2023-02-08	57,700.00	58,100.00	57,300.00	57,900.00	55,089.77	45,433

← NewerPage 15 of 21 · 1,227 trading daysOlder →

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.