DL Holdings CO. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	46,600.00	46,600.00	43,700.00	44,000.00	44,000.00	65,437
2026-07-16	47,500.00	47,600.00	44,800.00	46,450.00	46,450.00	51,979
2026-07-15	46,250.00	48,000.00	45,550.00	47,050.00	47,050.00	101,550
2026-07-14	46,050.00	46,800.00	44,550.00	45,550.00	45,550.00	214,988
2026-07-13	45,850.00	48,300.00	44,500.00	45,550.00	45,550.00	100,156
2026-07-10	43,700.00	46,750.00	43,100.00	45,650.00	45,650.00	89,333
2026-07-09	45,050.00	45,050.00	41,550.00	42,500.00	42,500.00	169,685
2026-07-08	45,450.00	46,000.00	42,700.00	44,300.00	44,300.00	80,710
2026-07-07	45,750.00	46,000.00	43,000.00	45,250.00	45,250.00	75,685
2026-07-06	46,200.00	47,200.00	44,400.00	45,700.00	45,700.00	89,118
2026-07-03	45,500.00	47,500.00	44,400.00	46,100.00	46,100.00	82,688
2026-07-02	45,700.00	47,450.00	43,700.00	45,500.00	45,500.00	93,552
2026-07-01	45,200.00	45,700.00	43,600.00	45,550.00	45,550.00	117,893
2026-06-30	45,950.00	45,950.00	43,150.00	43,250.00	43,250.00	63,604
2026-06-29	41,050.00	45,700.00	40,650.00	45,500.00	45,500.00	72,329
2026-06-26	43,050.00	43,700.00	40,100.00	41,250.00	41,250.00	103,954
2026-06-25	45,000.00	46,100.00	43,450.00	43,800.00	43,800.00	116,176
2026-06-24	43,300.00	45,650.00	42,400.00	44,850.00	44,850.00	106,835
2026-06-23	46,600.00	46,750.00	42,900.00	43,000.00	43,000.00	109,765
2026-06-22	49,100.00	50,300.00	48,000.00	48,650.00	48,650.00	69,640
2026-06-19	51,600.00	52,100.00	47,750.00	49,550.00	49,550.00	124,562
2026-06-18	53,500.00	53,800.00	51,200.00	52,400.00	52,400.00	94,645
2026-06-17	56,200.00	56,300.00	53,600.00	54,100.00	54,100.00	53,924
2026-06-16	54,700.00	57,800.00	53,500.00	54,800.00	54,800.00	113,655
2026-06-15	57,000.00	57,200.00	54,700.00	55,200.00	55,200.00	97,533
2026-06-12	55,200.00	55,900.00	53,400.00	54,000.00	54,000.00	121,636
2026-06-11	47,800.00	52,900.00	47,300.00	52,000.00	52,000.00	167,351
2026-06-10	46,000.00	50,000.00	46,000.00	47,600.00	47,600.00	94,441
2026-06-09	46,100.00	47,950.00	44,700.00	47,150.00	47,150.00	97,541
2026-06-08	46,700.00	49,750.00	45,350.00	46,100.00	46,100.00	84,991
2026-06-05	51,700.00	51,700.00	48,550.00	50,100.00	50,100.00	60,859
2026-06-04	50,000.00	51,900.00	49,800.00	51,200.00	51,200.00	68,610
2026-06-02	51,000.00	51,200.00	49,550.00	50,600.00	50,600.00	96,612
2026-06-01	51,500.00	52,800.00	50,800.00	51,800.00	51,800.00	95,426
2026-05-29	55,900.00	56,100.00	50,900.00	54,300.00	54,300.00	146,736
2026-05-28	57,000.00	57,000.00	52,400.00	54,800.00	54,800.00	91,766
2026-05-27	60,100.00	60,700.00	55,800.00	56,200.00	56,200.00	106,614
2026-05-26	61,800.00	63,900.00	59,600.00	60,500.00	60,500.00	88,978
2026-05-22	58,900.00	60,900.00	57,700.00	60,200.00	60,200.00	112,997
2026-05-21	54,800.00	57,200.00	53,200.00	57,100.00	57,100.00	153,973
2026-05-20	54,500.00	55,700.00	51,000.00	52,900.00	52,900.00	120,416
2026-05-19	58,200.00	58,200.00	53,200.00	55,000.00	55,000.00	205,814
2026-05-18	57,400.00	58,300.00	55,200.00	57,400.00	57,400.00	99,983
2026-05-15	63,500.00	63,900.00	59,300.00	59,900.00	59,900.00	93,785
2026-05-14	62,700.00	63,900.00	60,000.00	63,200.00	63,200.00	174,870
2026-05-13	61,800.00	63,000.00	59,700.00	62,000.00	62,000.00	113,832
2026-05-12	67,100.00	67,100.00	59,200.00	61,700.00	61,700.00	186,475
2026-05-11	63,800.00	68,500.00	63,500.00	67,000.00	67,000.00	273,597
2026-05-08	65,200.00	65,700.00	61,800.00	64,000.00	64,000.00	176,827
2026-05-07	66,900.00	68,100.00	63,800.00	65,600.00	65,600.00	183,945
2026-05-06	67,100.00	67,400.00	65,400.00	65,500.00	65,500.00	142,147
2026-05-04	72,700.00	72,700.00	66,100.00	67,400.00	67,400.00	159,622
2026-04-30	75,300.00	75,700.00	70,300.00	71,500.00	71,500.00	179,008
2026-04-29	71,000.00	77,700.00	70,900.00	76,800.00	76,800.00	394,046
2026-04-28	67,200.00	71,200.00	67,000.00	70,400.00	70,400.00	192,747
2026-04-27	68,900.00	69,000.00	65,900.00	67,300.00	67,300.00	91,270
2026-04-24	69,800.00	71,400.00	66,600.00	68,600.00	68,600.00	228,772
2026-04-23	64,900.00	67,100.00	64,000.00	66,200.00	66,200.00	161,460
2026-04-22	63,400.00	64,700.00	62,000.00	63,600.00	63,600.00	100,776
2026-04-21	65,500.00	67,100.00	63,600.00	63,900.00	63,900.00	113,046

← NewerPage 2 of 21 · 1,226 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.