DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 60,700.00 | 61,800.00 | 60,400.00 | 61,600.00 | 55,930.18 | 126,053 |
| 2021-11-19 | 61,700.00 | 62,100.00 | 60,800.00 | 61,400.00 | 55,748.59 | 59,791 |
| 2021-11-18 | 61,000.00 | 62,100.00 | 60,400.00 | 61,500.00 | 55,839.38 | 116,640 |
| 2021-11-17 | 63,800.00 | 64,300.00 | 60,500.00 | 60,900.00 | 55,294.61 | 275,803 |
| 2021-11-16 | 64,400.00 | 65,200.00 | 63,700.00 | 63,800.00 | 57,927.69 | 86,043 |
| 2021-11-15 | 65,000.00 | 65,100.00 | 64,200.00 | 64,800.00 | 58,835.64 | 42,811 |
| 2021-11-12 | 63,600.00 | 64,700.00 | 63,600.00 | 64,300.00 | 58,381.67 | 46,445 |
| 2021-11-11 | 63,600.00 | 64,400.00 | 63,100.00 | 63,600.00 | 57,746.10 | 70,022 |
| 2021-11-10 | 64,300.00 | 64,900.00 | 63,700.00 | 64,200.00 | 58,290.87 | 80,956 |
| 2021-11-09 | 64,800.00 | 66,400.00 | 64,700.00 | 65,300.00 | 59,289.62 | 56,973 |
| 2021-11-08 | 63,900.00 | 65,300.00 | 63,100.00 | 65,100.00 | 59,108.03 | 91,969 |
| 2021-11-05 | 65,700.00 | 65,800.00 | 63,400.00 | 63,900.00 | 58,018.48 | 198,892 |
| 2021-11-04 | 66,700.00 | 67,200.00 | 64,900.00 | 65,300.00 | 59,289.62 | 126,260 |
| 2021-11-03 | 68,000.00 | 68,200.00 | 66,100.00 | 66,400.00 | 60,288.38 | 76,691 |
| 2021-11-02 | 67,300.00 | 68,400.00 | 67,300.00 | 68,000.00 | 61,741.11 | 57,845 |
| 2021-11-01 | 66,500.00 | 67,700.00 | 66,400.00 | 67,200.00 | 61,014.74 | 73,362 |
| 2021-10-29 | 66,800.00 | 67,400.00 | 65,500.00 | 65,700.00 | 59,652.81 | 92,449 |
| 2021-10-28 | 67,900.00 | 68,200.00 | 66,300.00 | 66,700.00 | 60,560.76 | 130,293 |
| 2021-10-27 | 69,000.00 | 69,000.00 | 67,300.00 | 68,100.00 | 61,831.90 | 77,766 |
| 2021-10-26 | 68,200.00 | 68,700.00 | 67,800.00 | 68,700.00 | 62,376.68 | 46,342 |
| 2021-10-25 | 67,600.00 | 68,200.00 | 67,400.00 | 68,100.00 | 61,831.90 | 39,274 |
| 2021-10-22 | 67,700.00 | 68,600.00 | 67,600.00 | 68,000.00 | 61,741.11 | 59,090 |
| 2021-10-21 | 68,400.00 | 68,400.00 | 67,000.00 | 68,100.00 | 61,831.90 | 83,671 |
| 2021-10-20 | 69,500.00 | 69,500.00 | 67,800.00 | 68,200.00 | 61,922.70 | 122,935 |
| 2021-10-19 | 69,400.00 | 69,500.00 | 68,800.00 | 69,100.00 | 62,739.86 | 45,737 |
| 2021-10-18 | 69,800.00 | 69,900.00 | 68,500.00 | 69,000.00 | 62,649.07 | 67,592 |
| 2021-10-15 | 69,600.00 | 70,100.00 | 69,100.00 | 69,700.00 | 63,284.64 | 70,293 |
| 2021-10-14 | 69,300.00 | 69,700.00 | 68,900.00 | 69,200.00 | 62,830.66 | 66,858 |
← NewerPage 21 of 21 · 1,228 trading days
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.