DL Holdings CO. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	63,300.00	63,800.00	62,300.00	63,400.00	59,354.56	38,327
2022-05-16	63,800.00	63,800.00	62,400.00	62,700.00	58,699.23	34,586
2022-05-13	63,200.00	63,900.00	62,800.00	63,500.00	59,448.18	39,080
2022-05-12	61,900.00	64,400.00	61,700.00	62,600.00	58,605.61	69,666
2022-05-11	63,000.00	63,300.00	61,800.00	62,900.00	58,886.47	46,717
2022-05-10	62,000.00	63,800.00	60,900.00	63,000.00	58,980.09	84,631
2022-05-09	64,000.00	65,300.00	62,700.00	63,200.00	59,167.32	69,646
2022-05-06	62,800.00	64,800.00	62,300.00	64,600.00	60,477.99	53,968
2022-05-04	65,400.00	65,700.00	63,400.00	63,600.00	59,541.80	98,565
2022-05-03	62,700.00	66,200.00	62,400.00	65,400.00	61,226.95	406,556
2022-05-02	61,400.00	62,500.00	61,400.00	62,200.00	58,231.13	47,069
2022-04-29	61,800.00	62,200.00	61,200.00	61,900.00	57,950.27	41,184
2022-04-28	58,700.00	62,000.00	58,700.00	62,000.00	58,043.89	119,313
2022-04-27	58,100.00	59,200.00	58,100.00	58,700.00	54,954.46	39,394
2022-04-26	59,000.00	59,400.00	58,700.00	58,900.00	55,141.70	36,506
2022-04-25	59,800.00	59,800.00	58,600.00	58,800.00	55,048.08	49,063
2022-04-22	59,400.00	60,600.00	59,000.00	60,200.00	56,358.75	41,219
2022-04-21	59,300.00	60,200.00	59,100.00	59,700.00	55,890.65	34,334
2022-04-20	58,800.00	59,800.00	58,800.00	59,300.00	55,516.18	34,466
2022-04-19	59,100.00	59,100.00	58,600.00	59,000.00	55,235.32	23,955
2022-04-18	58,800.00	59,300.00	58,500.00	58,800.00	55,048.08	22,366
2022-04-15	59,400.00	59,400.00	58,700.00	58,900.00	55,141.70	33,921
2022-04-14	59,300.00	59,900.00	58,900.00	59,700.00	55,890.65	40,424
2022-04-13	59,500.00	59,500.00	58,900.00	59,200.00	55,422.56	35,435
2022-04-12	59,300.00	59,900.00	58,700.00	59,100.00	55,328.94	45,818
2022-04-11	59,500.00	60,400.00	59,200.00	59,600.00	55,797.03	44,128
2022-04-08	60,300.00	60,700.00	59,200.00	59,700.00	55,890.65	38,400
2022-04-07	61,000.00	61,500.00	60,200.00	60,200.00	56,358.75	32,823
2022-04-06	61,500.00	62,600.00	61,100.00	61,200.00	57,294.94	52,515
2022-04-05	61,300.00	62,000.00	61,000.00	61,400.00	57,482.18	34,927
2022-04-04	61,600.00	62,200.00	61,100.00	61,600.00	57,669.42	50,733
2022-04-01	60,500.00	61,700.00	60,100.00	61,600.00	57,669.42	53,853
2022-03-31	59,400.00	61,200.00	59,100.00	61,200.00	57,294.94	75,295
2022-03-30	61,000.00	61,000.00	59,000.00	59,400.00	55,609.80	61,849
2022-03-29	59,900.00	60,800.00	59,600.00	60,000.00	56,171.51	79,852
2022-03-28	58,600.00	59,900.00	58,000.00	59,800.00	55,984.27	79,034
2022-03-25	60,100.00	60,600.00	58,300.00	58,600.00	54,860.84	126,882
2022-03-24	59,700.00	59,800.00	58,700.00	59,300.00	55,516.18	61,073
2022-03-23	59,900.00	60,600.00	59,700.00	60,000.00	56,171.51	37,682
2022-03-22	59,600.00	60,300.00	59,600.00	59,800.00	55,984.27	38,152
2022-03-21	59,900.00	60,300.00	59,200.00	59,700.00	55,890.65	28,900
2022-03-18	59,500.00	60,100.00	59,100.00	59,400.00	55,609.80	57,535
2022-03-17	60,700.00	61,000.00	59,600.00	59,600.00	55,797.03	45,998
2022-03-16	59,000.00	59,900.00	58,800.00	59,900.00	56,077.89	36,829
2022-03-15	59,000.00	59,400.00	58,000.00	58,600.00	54,860.84	31,846
2022-03-14	58,700.00	60,500.00	58,600.00	59,300.00	55,516.18	42,115
2022-03-11	58,400.00	59,300.00	58,400.00	59,200.00	55,422.56	31,722
2022-03-10	58,000.00	59,600.00	58,000.00	59,000.00	55,235.32	58,153
2022-03-08	57,000.00	57,800.00	56,400.00	57,100.00	53,456.55	56,637
2022-03-07	59,600.00	60,000.00	57,000.00	57,400.00	53,737.41	114,083
2022-03-04	61,300.00	61,400.00	59,900.00	60,700.00	56,826.84	44,957
2022-03-03	59,700.00	61,300.00	59,700.00	61,200.00	57,294.94	69,693
2022-03-02	60,400.00	60,400.00	59,700.00	59,900.00	56,077.89	38,540
2022-02-28	59,300.00	60,400.00	58,600.00	60,400.00	56,545.99	41,614
2022-02-25	60,300.00	60,400.00	59,200.00	59,400.00	55,609.80	38,760
2022-02-24	59,500.00	60,500.00	59,100.00	59,700.00	55,890.65	35,781
2022-02-23	60,000.00	61,300.00	60,000.00	60,400.00	56,545.99	37,273
2022-02-22	60,900.00	61,500.00	59,700.00	60,100.00	56,265.13	53,382
2022-02-21	60,400.00	61,900.00	60,200.00	61,500.00	57,575.80	46,528
2022-02-18	56,900.00	61,700.00	56,900.00	61,400.00	57,482.18	121,133

← NewerPage 19 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.