DL Holdings CO. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	56,900.00	61,700.00	56,900.00	61,400.00	57,482.18	121,133
2022-02-17	57,000.00	59,100.00	57,000.00	57,600.00	53,924.65	68,489
2022-02-16	56,300.00	57,000.00	56,100.00	56,600.00	52,988.46	32,770
2022-02-15	57,400.00	57,700.00	55,200.00	55,700.00	52,145.89	59,548
2022-02-14	57,500.00	58,400.00	56,200.00	56,800.00	53,175.70	37,239
2022-02-11	58,900.00	59,400.00	57,400.00	58,000.00	54,299.13	157,326
2022-02-10	60,000.00	60,600.00	59,600.00	59,700.00	55,890.65	29,364
2022-02-09	59,700.00	61,000.00	59,000.00	60,700.00	56,826.84	42,843
2022-02-08	59,100.00	61,000.00	58,600.00	59,600.00	55,797.03	83,130
2022-02-07	57,500.00	58,800.00	57,000.00	58,600.00	54,860.84	53,386
2022-02-04	56,900.00	57,800.00	56,600.00	57,500.00	53,831.03	34,228
2022-02-03	56,300.00	57,500.00	56,300.00	56,600.00	52,988.46	44,961
2022-01-28	54,400.00	57,500.00	53,900.00	55,900.00	52,333.12	95,644
2022-01-27	57,000.00	57,100.00	53,900.00	54,200.00	50,741.60	97,345
2022-01-26	56,600.00	57,800.00	56,600.00	57,000.00	53,362.93	39,639
2022-01-25	58,200.00	58,500.00	56,600.00	57,100.00	53,456.55	106,342
2022-01-24	59,300.00	61,000.00	58,300.00	58,700.00	54,954.46	120,883
2022-01-21	61,500.00	63,100.00	59,900.00	60,400.00	56,545.99	138,791
2022-01-20	62,700.00	64,100.00	62,700.00	62,900.00	58,886.47	34,951
2022-01-19	62,700.00	64,800.00	62,100.00	63,000.00	58,980.09	72,613
2022-01-18	64,200.00	64,800.00	62,300.00	62,400.00	58,418.37	45,714
2022-01-17	63,800.00	65,000.00	63,700.00	64,600.00	60,477.99	56,524
2022-01-14	65,500.00	65,500.00	64,500.00	64,500.00	60,384.37	57,603
2022-01-13	66,700.00	67,200.00	65,600.00	65,600.00	61,414.18	52,654
2022-01-12	65,300.00	67,100.00	65,300.00	66,900.00	62,631.23	84,094
2022-01-11	65,200.00	66,400.00	64,900.00	65,800.00	61,601.42	77,633
2022-01-10	66,100.00	67,200.00	65,700.00	66,100.00	61,882.28	68,614
2022-01-07	64,100.00	66,600.00	63,700.00	66,200.00	61,975.90	131,944
2022-01-06	64,300.00	65,100.00	63,900.00	64,900.00	60,758.85	97,751
2022-01-05	63,300.00	65,700.00	63,100.00	64,600.00	60,477.99	145,967
2022-01-04	61,100.00	63,800.00	60,900.00	63,800.00	59,729.04	83,961
2022-01-03	61,000.00	61,700.00	60,900.00	61,400.00	57,482.18	43,780
2021-12-30	61,500.00	61,600.00	60,400.00	60,900.00	57,014.08	74,554
2021-12-29	62,300.00	62,700.00	61,600.00	61,600.00	57,669.42	74,762
2021-12-28	63,500.00	63,500.00	62,200.00	63,000.00	57,201.32	77,249
2021-12-27	63,900.00	64,400.00	62,600.00	63,000.00	57,201.32	54,725
2021-12-24	63,700.00	64,400.00	63,500.00	63,900.00	58,018.48	36,855
2021-12-23	63,300.00	63,700.00	63,000.00	63,700.00	57,836.89	25,141
2021-12-22	62,900.00	63,900.00	62,800.00	63,500.00	57,655.30	37,836
2021-12-21	63,800.00	63,900.00	62,200.00	62,800.00	57,019.73	46,287
2021-12-20	64,100.00	64,700.00	63,300.00	63,300.00	57,473.71	59,286
2021-12-17	61,200.00	64,500.00	61,200.00	64,500.00	58,563.26	109,884
2021-12-16	62,500.00	63,000.00	61,500.00	62,200.00	56,474.96	48,762
2021-12-15	62,000.00	63,300.00	61,800.00	62,100.00	56,384.16	32,346
2021-12-14	62,600.00	63,700.00	62,100.00	62,500.00	56,747.34	48,895
2021-12-13	63,600.00	63,900.00	63,000.00	63,100.00	57,292.12	33,993
2021-12-10	63,100.00	63,700.00	62,300.00	63,500.00	57,655.30	46,830
2021-12-09	62,800.00	63,400.00	62,400.00	63,300.00	57,473.71	61,770
2021-12-08	63,900.00	64,300.00	62,000.00	62,300.00	56,565.75	74,698
2021-12-07	63,000.00	63,600.00	62,600.00	63,400.00	57,564.50	46,090
2021-12-06	61,800.00	63,800.00	60,900.00	63,100.00	57,292.12	85,650
2021-12-03	60,400.00	62,300.00	60,400.00	61,800.00	56,111.77	93,279
2021-12-02	58,200.00	61,500.00	57,500.00	61,300.00	55,657.79	94,943
2021-12-01	56,000.00	59,800.00	55,700.00	59,000.00	53,569.49	148,059
2021-11-30	58,900.00	59,900.00	55,400.00	56,000.00	50,845.62	182,753
2021-11-29	58,100.00	59,400.00	57,900.00	58,300.00	52,933.92	114,228
2021-11-26	60,200.00	60,400.00	58,900.00	59,400.00	53,932.67	104,391
2021-11-25	61,100.00	61,200.00	60,000.00	60,300.00	54,749.84	96,672
2021-11-24	61,100.00	62,000.00	60,700.00	61,100.00	55,476.20	60,067
2021-11-23	61,000.00	61,900.00	60,700.00	61,400.00	55,748.59	85,924

← NewerPage 20 of 21 · 1,228 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.