DL Holdings CO. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	64,400.00	65,200.00	64,000.00	64,000.00	59,916.28	34,280
2022-11-09	64,200.00	65,300.00	63,500.00	64,600.00	60,477.99	64,844
2022-11-08	63,900.00	63,900.00	62,400.00	63,600.00	59,541.80	47,965
2022-11-07	61,300.00	63,600.00	60,600.00	63,400.00	59,354.56	77,146
2022-11-04	61,100.00	61,600.00	60,500.00	61,300.00	57,388.56	37,323
2022-11-03	61,900.00	62,900.00	61,300.00	61,700.00	57,763.04	42,835
2022-11-02	61,700.00	63,200.00	61,500.00	62,700.00	58,699.23	60,489
2022-11-01	61,500.00	62,900.00	60,700.00	62,700.00	58,699.23	77,115
2022-10-31	62,400.00	62,500.00	59,900.00	61,500.00	57,575.80	73,731
2022-10-28	60,700.00	61,900.00	60,500.00	61,000.00	57,107.70	52,784
2022-10-27	59,200.00	60,900.00	58,200.00	60,700.00	56,826.84	52,492
2022-10-26	59,000.00	59,800.00	58,200.00	58,300.00	54,579.98	50,392
2022-10-25	59,800.00	59,800.00	58,400.00	59,600.00	55,797.03	41,252
2022-10-24	58,900.00	60,800.00	58,400.00	58,900.00	55,141.70	96,242
2022-10-21	59,300.00	59,300.00	56,900.00	57,800.00	54,111.89	61,823
2022-10-20	59,200.00	60,000.00	58,300.00	58,800.00	55,048.08	55,397
2022-10-19	60,600.00	61,500.00	59,000.00	59,700.00	55,890.65	50,080
2022-10-18	59,800.00	60,900.00	58,900.00	60,600.00	56,733.23	40,711
2022-10-17	58,000.00	59,000.00	57,200.00	58,700.00	54,954.46	223,442
2022-10-14	57,500.00	58,900.00	57,200.00	58,600.00	54,860.84	38,247
2022-10-13	58,700.00	58,800.00	56,500.00	56,500.00	52,894.84	42,079
2022-10-12	56,900.00	59,800.00	56,400.00	58,700.00	54,954.46	60,551
2022-10-11	58,000.00	59,000.00	56,700.00	57,000.00	53,362.93	68,217
2022-10-07	59,100.00	59,700.00	58,500.00	59,500.00	55,703.41	55,000
2022-10-06	58,500.00	60,200.00	57,900.00	59,600.00	55,797.03	62,468
2022-10-05	59,200.00	59,300.00	56,900.00	58,200.00	54,486.36	77,931
2022-10-04	58,000.00	59,100.00	57,500.00	58,500.00	54,767.22	69,666
2022-09-30	57,800.00	58,600.00	57,000.00	57,300.00	53,643.79	60,200
2022-09-29	59,600.00	60,100.00	57,300.00	58,100.00	54,392.75	189,752
2022-09-28	62,800.00	62,900.00	57,700.00	59,500.00	55,703.41	169,007
2022-09-27	63,800.00	64,900.00	61,700.00	63,000.00	58,980.09	93,749
2022-09-26	67,400.00	67,400.00	63,200.00	64,200.00	60,103.52	112,739
2022-09-23	66,500.00	67,200.00	65,700.00	66,200.00	61,975.90	41,424
2022-09-22	66,500.00	66,800.00	65,300.00	66,300.00	62,069.52	61,835
2022-09-21	66,900.00	68,400.00	66,200.00	66,900.00	62,631.23	83,641
2022-09-20	65,800.00	67,400.00	65,800.00	67,100.00	62,818.47	76,670
2022-09-19	67,600.00	67,700.00	65,200.00	65,700.00	61,507.80	67,733
2022-09-16	66,300.00	67,600.00	65,900.00	67,600.00	63,286.57	95,334
2022-09-15	66,800.00	67,700.00	66,200.00	67,400.00	63,099.33	41,741
2022-09-14	66,900.00	67,300.00	66,200.00	66,800.00	62,537.61	54,551
2022-09-13	66,000.00	68,900.00	66,000.00	68,500.00	64,129.14	128,197
2022-09-08	66,100.00	66,100.00	65,000.00	65,600.00	61,414.18	53,862
2022-09-07	65,800.00	65,900.00	64,700.00	65,500.00	61,320.57	72,602
2022-09-06	66,700.00	66,800.00	65,500.00	66,100.00	61,882.28	42,136
2022-09-05	66,100.00	67,200.00	65,700.00	66,400.00	62,163.14	88,506
2022-09-02	65,700.00	66,600.00	65,200.00	65,800.00	61,601.42	48,584
2022-09-01	66,800.00	66,800.00	65,400.00	65,700.00	61,507.80	91,668
2022-08-31	67,100.00	67,700.00	66,200.00	66,800.00	62,537.61	58,291
2022-08-30	67,500.00	68,400.00	66,600.00	67,600.00	63,286.57	54,401
2022-08-29	67,000.00	67,600.00	66,200.00	67,200.00	62,912.09	76,307
2022-08-26	66,500.00	68,600.00	66,200.00	68,600.00	64,222.76	99,146
2022-08-25	67,200.00	67,600.00	65,900.00	66,500.00	62,256.76	64,082
2022-08-24	66,800.00	67,400.00	64,500.00	66,400.00	62,163.14	118,188
2022-08-23	66,200.00	67,900.00	65,700.00	66,800.00	62,537.61	98,364
2022-08-22	66,400.00	67,200.00	65,600.00	66,200.00	61,975.90	38,393
2022-08-19	67,000.00	68,000.00	66,800.00	67,100.00	62,818.47	44,441
2022-08-18	67,100.00	67,700.00	66,500.00	67,100.00	62,818.47	74,643
2022-08-17	69,100.00	69,800.00	66,700.00	67,300.00	63,005.71	115,027
2022-08-16	70,900.00	70,900.00	69,200.00	69,200.00	64,784.47	79,243
2022-08-12	68,200.00	70,200.00	68,100.00	70,200.00	65,720.67	152,173

← NewerPage 17 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.