DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 67,700.00 | 68,900.00 | 67,100.00 | 68,000.00 | 63,661.04 | 79,480 |
| 2022-08-10 | 67,500.00 | 68,300.00 | 66,600.00 | 66,800.00 | 62,537.61 | 110,369 |
| 2022-08-09 | 65,800.00 | 67,400.00 | 65,800.00 | 67,400.00 | 63,099.33 | 87,074 |
| 2022-08-08 | 66,500.00 | 67,500.00 | 65,000.00 | 66,500.00 | 62,256.76 | 90,158 |
| 2022-08-05 | 66,900.00 | 67,900.00 | 65,800.00 | 66,700.00 | 62,444.00 | 99,924 |
| 2022-08-04 | 67,100.00 | 67,700.00 | 66,500.00 | 67,000.00 | 62,724.85 | 90,135 |
| 2022-08-03 | 68,700.00 | 69,400.00 | 66,300.00 | 67,000.00 | 62,724.85 | 176,665 |
| 2022-08-02 | 67,900.00 | 71,200.00 | 66,600.00 | 69,100.00 | 64,690.86 | 323,592 |
| 2022-08-01 | 64,800.00 | 69,200.00 | 64,200.00 | 68,500.00 | 64,129.14 | 229,152 |
| 2022-07-29 | 63,900.00 | 65,600.00 | 63,500.00 | 65,000.00 | 60,852.47 | 155,714 |
| 2022-07-28 | 64,100.00 | 64,900.00 | 63,100.00 | 63,300.00 | 59,260.94 | 74,809 |
| 2022-07-27 | 63,500.00 | 64,600.00 | 63,400.00 | 64,000.00 | 59,916.28 | 31,884 |
| 2022-07-26 | 65,000.00 | 65,100.00 | 63,500.00 | 63,900.00 | 59,822.66 | 90,964 |
| 2022-07-25 | 64,800.00 | 66,000.00 | 64,600.00 | 65,200.00 | 61,039.71 | 36,794 |
| 2022-07-22 | 65,800.00 | 66,800.00 | 64,800.00 | 65,000.00 | 60,852.47 | 62,920 |
| 2022-07-21 | 66,500.00 | 66,500.00 | 65,400.00 | 65,800.00 | 61,601.42 | 49,077 |
| 2022-07-20 | 69,000.00 | 70,100.00 | 66,000.00 | 66,800.00 | 62,537.61 | 179,463 |
| 2022-07-19 | 66,300.00 | 68,000.00 | 66,100.00 | 66,700.00 | 62,444.00 | 44,362 |
| 2022-07-18 | 65,200.00 | 67,900.00 | 64,600.00 | 66,700.00 | 62,444.00 | 76,025 |
| 2022-07-15 | 66,500.00 | 66,500.00 | 63,800.00 | 64,800.00 | 60,665.23 | 359,139 |
| 2022-07-14 | 65,800.00 | 66,400.00 | 64,700.00 | 65,900.00 | 61,695.04 | 63,327 |
| 2022-07-13 | 64,600.00 | 65,900.00 | 64,200.00 | 65,800.00 | 61,601.42 | 64,280 |
| 2022-07-12 | 66,400.00 | 66,400.00 | 63,400.00 | 64,500.00 | 60,384.37 | 111,273 |
| 2022-07-11 | 66,900.00 | 69,100.00 | 66,100.00 | 66,500.00 | 62,256.76 | 81,214 |
| 2022-07-08 | 66,000.00 | 68,000.00 | 65,300.00 | 67,300.00 | 63,005.71 | 76,954 |
| 2022-07-07 | 65,700.00 | 66,900.00 | 63,300.00 | 65,600.00 | 61,414.18 | 132,749 |
| 2022-07-06 | 69,100.00 | 69,400.00 | 64,400.00 | 64,700.00 | 60,571.61 | 233,660 |
| 2022-07-05 | 70,400.00 | 71,100.00 | 68,300.00 | 69,900.00 | 65,439.81 | 80,544 |
| 2022-07-04 | 71,600.00 | 72,000.00 | 68,700.00 | 70,100.00 | 65,627.05 | 80,246 |
| 2022-07-01 | 71,800.00 | 73,000.00 | 70,400.00 | 71,300.00 | 66,750.48 | 180,673 |
| 2022-06-30 | 69,300.00 | 72,700.00 | 68,500.00 | 70,900.00 | 66,376.00 | 234,995 |
| 2022-06-29 | 69,600.00 | 70,300.00 | 69,300.00 | 69,300.00 | 64,878.09 | 79,285 |
| 2022-06-28 | 66,000.00 | 70,800.00 | 66,000.00 | 70,300.00 | 65,814.29 | 238,604 |
| 2022-06-27 | 64,500.00 | 66,500.00 | 63,700.00 | 65,900.00 | 61,695.04 | 67,872 |
| 2022-06-24 | 62,000.00 | 64,800.00 | 61,400.00 | 64,200.00 | 60,103.52 | 79,177 |
| 2022-06-23 | 64,900.00 | 66,000.00 | 61,400.00 | 61,700.00 | 57,763.04 | 161,225 |
| 2022-06-22 | 68,800.00 | 68,800.00 | 64,900.00 | 64,900.00 | 60,758.85 | 120,251 |
| 2022-06-21 | 67,300.00 | 69,200.00 | 65,500.00 | 68,800.00 | 64,410.00 | 109,521 |
| 2022-06-20 | 67,200.00 | 67,800.00 | 64,700.00 | 66,300.00 | 62,069.52 | 96,056 |
| 2022-06-17 | 64,800.00 | 67,800.00 | 63,600.00 | 67,100.00 | 62,818.47 | 154,491 |
| 2022-06-16 | 68,500.00 | 68,900.00 | 65,300.00 | 65,700.00 | 61,507.80 | 101,710 |
| 2022-06-15 | 68,800.00 | 69,200.00 | 67,100.00 | 67,500.00 | 63,192.95 | 90,992 |
| 2022-06-14 | 69,200.00 | 70,200.00 | 67,300.00 | 69,000.00 | 64,597.24 | 178,987 |
| 2022-06-13 | 69,700.00 | 71,200.00 | 69,100.00 | 69,700.00 | 65,252.57 | 254,648 |
| 2022-06-10 | 67,700.00 | 70,900.00 | 67,400.00 | 70,800.00 | 66,282.38 | 367,444 |
| 2022-06-09 | 67,000.00 | 67,000.00 | 65,800.00 | 66,900.00 | 62,631.23 | 72,905 |
| 2022-06-08 | 67,700.00 | 68,000.00 | 66,800.00 | 67,000.00 | 62,724.85 | 64,648 |
| 2022-06-07 | 68,600.00 | 69,200.00 | 67,600.00 | 67,800.00 | 63,473.81 | 84,229 |
| 2022-06-03 | 68,100.00 | 69,500.00 | 67,500.00 | 69,200.00 | 64,784.47 | 92,841 |
| 2022-06-02 | 69,500.00 | 69,700.00 | 67,500.00 | 68,000.00 | 63,661.04 | 138,799 |
| 2022-05-31 | 69,400.00 | 70,500.00 | 68,600.00 | 70,200.00 | 65,720.67 | 171,308 |
| 2022-05-30 | 67,300.00 | 71,000.00 | 67,300.00 | 69,400.00 | 64,971.71 | 401,011 |
| 2022-05-27 | 63,600.00 | 67,000.00 | 63,500.00 | 66,700.00 | 62,444.00 | 445,171 |
| 2022-05-26 | 60,700.00 | 61,300.00 | 60,500.00 | 61,100.00 | 57,201.32 | 30,593 |
| 2022-05-25 | 61,000.00 | 61,200.00 | 60,400.00 | 60,500.00 | 56,639.61 | 29,182 |
| 2022-05-24 | 61,100.00 | 61,900.00 | 60,100.00 | 60,400.00 | 56,545.99 | 38,626 |
| 2022-05-23 | 62,300.00 | 62,400.00 | 60,500.00 | 61,100.00 | 57,201.32 | 59,591 |
| 2022-05-20 | 62,500.00 | 62,700.00 | 62,000.00 | 62,400.00 | 58,418.37 | 29,076 |
| 2022-05-19 | 61,600.00 | 62,600.00 | 60,700.00 | 62,400.00 | 58,418.37 | 58,546 |
| 2022-05-18 | 63,500.00 | 63,800.00 | 62,400.00 | 62,500.00 | 58,511.99 | 37,962 |
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.