DL Holdings CO. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	57,700.00	58,200.00	56,900.00	57,500.00	54,709.19	76,795
2023-02-06	58,500.00	58,900.00	57,600.00	57,900.00	55,089.77	78,520
2023-02-03	59,700.00	59,800.00	58,500.00	58,800.00	55,946.09	72,418
2023-02-02	61,400.00	61,700.00	59,300.00	59,700.00	56,802.41	117,910
2023-02-01	60,400.00	61,500.00	60,400.00	61,200.00	58,229.60	70,857
2023-01-31	61,000.00	61,600.00	60,400.00	61,000.00	58,039.31	136,091
2023-01-30	62,100.00	62,700.00	60,600.00	60,700.00	57,753.87	83,142
2023-01-27	62,600.00	63,000.00	61,600.00	62,300.00	59,276.22	76,533
2023-01-26	62,500.00	62,600.00	61,800.00	62,100.00	59,085.92	81,531
2023-01-25	63,000.00	63,400.00	62,300.00	62,500.00	59,466.51	41,643
2023-01-20	61,200.00	63,300.00	61,200.00	62,700.00	59,656.80	68,882
2023-01-19	60,700.00	62,100.00	60,700.00	61,600.00	58,610.19	86,477
2023-01-18	61,000.00	61,500.00	60,600.00	61,300.00	58,324.75	32,983
2023-01-17	61,200.00	62,200.00	60,800.00	61,300.00	58,324.75	39,381
2023-01-16	60,900.00	62,200.00	60,600.00	61,200.00	58,229.60	46,533
2023-01-13	61,100.00	61,900.00	60,600.00	61,000.00	58,039.31	31,676
2023-01-12	61,000.00	61,500.00	60,600.00	60,600.00	57,658.73	38,588
2023-01-11	60,400.00	61,300.00	60,300.00	60,800.00	57,849.02	37,296
2023-01-10	61,000.00	61,900.00	60,100.00	60,700.00	57,753.87	47,115
2023-01-09	59,400.00	61,300.00	58,900.00	61,000.00	58,039.31	48,681
2023-01-06	57,000.00	59,800.00	56,900.00	58,700.00	55,850.94	59,126
2023-01-05	57,300.00	58,100.00	57,000.00	58,000.00	55,184.92	23,640
2023-01-04	57,000.00	58,300.00	55,800.00	57,700.00	54,899.48	42,345
2023-01-03	57,600.00	57,600.00	54,900.00	56,700.00	53,948.02	97,320
2023-01-02	58,300.00	59,900.00	56,800.00	57,200.00	54,423.75	68,899
2022-12-29	60,300.00	60,800.00	57,900.00	59,200.00	56,326.68	127,800
2022-12-28	61,700.00	61,900.00	60,700.00	60,800.00	57,849.02	74,097
2022-12-27	61,900.00	62,600.00	61,200.00	62,300.00	58,324.75	121,562
2022-12-26	61,400.00	62,000.00	61,100.00	61,700.00	57,763.04	52,742
2022-12-23	61,100.00	61,900.00	60,800.00	61,400.00	57,482.18	58,748
2022-12-22	61,000.00	62,700.00	61,000.00	62,000.00	58,043.89	51,062
2022-12-21	61,200.00	62,200.00	60,800.00	61,000.00	57,107.70	25,937
2022-12-20	61,700.00	62,300.00	60,700.00	61,000.00	57,107.70	50,858
2022-12-19	61,500.00	62,100.00	60,900.00	61,200.00	57,294.94	35,408
2022-12-16	63,000.00	63,200.00	61,400.00	61,800.00	57,856.66	90,783
2022-12-15	64,000.00	64,700.00	63,000.00	63,500.00	59,448.18	57,448
2022-12-14	64,800.00	64,900.00	63,400.00	63,900.00	59,822.66	49,740
2022-12-13	65,800.00	65,800.00	63,600.00	64,500.00	60,384.37	53,790
2022-12-12	65,200.00	65,300.00	63,800.00	65,200.00	61,039.71	48,792
2022-12-09	67,200.00	67,200.00	64,700.00	65,100.00	60,946.09	45,388
2022-12-08	67,900.00	67,900.00	65,000.00	66,200.00	61,975.90	71,142
2022-12-07	66,000.00	67,700.00	65,800.00	66,700.00	62,444.00	45,891
2022-12-06	67,800.00	67,800.00	65,900.00	66,600.00	62,350.38	42,979
2022-12-05	67,400.00	68,200.00	66,800.00	67,900.00	63,567.43	33,585
2022-12-02	68,900.00	69,300.00	67,400.00	67,400.00	63,099.33	41,940
2022-12-01	69,500.00	70,000.00	68,800.00	69,300.00	64,878.09	56,111
2022-11-30	69,000.00	69,500.00	68,000.00	68,800.00	64,410.00	73,839
2022-11-29	70,100.00	70,100.00	67,800.00	69,500.00	65,065.33	64,729
2022-11-28	69,500.00	70,700.00	68,500.00	70,100.00	65,627.05	57,167
2022-11-25	70,800.00	71,200.00	69,900.00	70,100.00	65,627.05	37,249
2022-11-24	69,600.00	70,800.00	69,000.00	70,800.00	66,282.38	84,512
2022-11-23	66,000.00	69,800.00	65,500.00	69,500.00	65,065.33	153,413
2022-11-22	64,800.00	67,200.00	64,000.00	66,500.00	62,256.76	87,014
2022-11-21	65,600.00	65,700.00	63,600.00	64,600.00	60,477.99	50,005
2022-11-18	64,700.00	66,100.00	64,200.00	64,700.00	60,571.61	35,352
2022-11-17	66,600.00	67,300.00	64,300.00	64,700.00	60,571.61	44,923
2022-11-16	67,000.00	67,100.00	65,300.00	65,900.00	61,695.04	33,209
2022-11-15	66,000.00	67,500.00	66,000.00	66,500.00	62,256.76	48,204
2022-11-14	64,900.00	67,500.00	64,200.00	66,100.00	61,882.28	99,091
2022-11-11	66,400.00	66,600.00	64,100.00	64,500.00	60,384.37	67,162

← NewerPage 16 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.