DL Holdings CO. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	64,100.00	66,400.00	63,300.00	65,100.00	65,100.00	100,124
2026-04-17	64,500.00	66,200.00	62,500.00	64,600.00	64,600.00	109,426
2026-04-16	64,000.00	64,800.00	62,400.00	63,500.00	63,500.00	125,477
2026-04-15	66,000.00	66,800.00	63,600.00	64,000.00	64,000.00	136,709
2026-04-14	64,500.00	66,500.00	62,500.00	65,500.00	65,500.00	171,806
2026-04-13	62,500.00	65,100.00	61,800.00	63,800.00	63,800.00	129,147
2026-04-10	70,000.00	70,400.00	65,600.00	65,600.00	65,600.00	133,303
2026-04-09	65,500.00	68,400.00	64,200.00	67,900.00	67,900.00	152,376
2026-04-08	66,800.00	70,800.00	65,100.00	66,800.00	66,800.00	432,045
2026-04-07	63,500.00	67,000.00	62,800.00	64,300.00	64,300.00	202,185
2026-04-06	61,600.00	64,300.00	60,700.00	62,700.00	62,700.00	195,914
2026-04-03	58,800.00	62,300.00	57,300.00	59,500.00	59,500.00	157,021
2026-04-02	61,400.00	61,400.00	56,400.00	56,900.00	56,900.00	239,438
2026-04-01	62,200.00	64,000.00	60,400.00	62,700.00	62,700.00	182,934
2026-03-31	62,700.00	63,200.00	59,600.00	60,400.00	60,400.00	170,956
2026-03-30	58,500.00	63,500.00	58,200.00	62,500.00	62,500.00	161,468
2026-03-27	59,400.00	63,100.00	58,300.00	62,600.00	62,600.00	195,279
2026-03-26	58,300.00	61,500.00	58,100.00	59,400.00	59,400.00	137,656
2026-03-25	58,300.00	60,800.00	55,500.00	58,200.00	58,200.00	295,557
2026-03-24	63,400.00	63,500.00	53,600.00	56,900.00	56,900.00	450,167
2026-03-23	63,800.00	67,200.00	60,600.00	64,700.00	64,700.00	400,876
2026-03-20	59,000.00	65,500.00	57,500.00	64,900.00	64,900.00	886,242
2026-03-19	49,850.00	53,700.00	49,700.00	51,300.00	51,300.00	168,952
2026-03-18	45,450.00	50,400.00	45,450.00	49,850.00	49,850.00	158,171
2026-03-17	45,550.00	46,750.00	44,600.00	44,850.00	44,850.00	92,816
2026-03-16	46,000.00	46,650.00	44,600.00	44,600.00	44,600.00	75,598
2026-03-13	44,300.00	46,900.00	43,300.00	45,850.00	45,850.00	156,449
2026-03-12	44,000.00	45,450.00	43,800.00	44,750.00	44,750.00	109,607
2026-03-11	43,900.00	45,950.00	43,400.00	44,500.00	44,500.00	109,774
2026-03-10	43,000.00	43,250.00	41,700.00	42,950.00	42,950.00	61,980
2026-03-09	41,200.00	42,100.00	40,050.00	41,000.00	41,000.00	106,987
2026-03-06	41,650.00	43,750.00	40,650.00	43,500.00	43,500.00	130,679
2026-03-05	43,500.00	43,900.00	41,400.00	42,300.00	42,300.00	132,001
2026-03-04	45,400.00	46,150.00	40,100.00	40,150.00	40,150.00	232,450
2026-03-03	50,000.00	52,100.00	48,300.00	48,300.00	48,300.00	242,628
2026-02-27	51,300.00	52,300.00	50,200.00	51,700.00	51,700.00	197,265
2026-02-26	50,300.00	52,200.00	49,700.00	51,200.00	51,200.00	199,599
2026-02-25	52,100.00	53,300.00	51,500.00	52,500.00	52,500.00	106,729
2026-02-24	49,700.00	52,800.00	49,400.00	52,600.00	52,600.00	220,848
2026-02-23	50,500.00	51,600.00	49,650.00	50,200.00	50,200.00	172,815
2026-02-20	49,200.00	50,700.00	48,350.00	50,200.00	50,200.00	139,707
2026-02-19	49,400.00	50,900.00	48,200.00	49,100.00	49,100.00	168,060
2026-02-13	47,900.00	50,600.00	47,500.00	49,200.00	49,200.00	244,587
2026-02-12	47,550.00	47,650.00	46,750.00	47,150.00	47,150.00	93,302
2026-02-11	47,450.00	47,600.00	45,750.00	47,250.00	47,250.00	133,558
2026-02-10	45,400.00	47,000.00	44,550.00	46,300.00	46,300.00	141,814
2026-02-09	44,250.00	45,200.00	43,500.00	44,800.00	44,800.00	120,922
2026-02-06	43,900.00	43,900.00	41,800.00	43,100.00	43,100.00	166,388
2026-02-05	44,300.00	48,700.00	43,750.00	45,650.00	45,650.00	313,110
2026-02-04	42,850.00	44,650.00	42,100.00	44,450.00	44,450.00	172,157
2026-02-03	41,550.00	43,150.00	41,000.00	43,000.00	43,000.00	143,116
2026-02-02	42,300.00	43,250.00	40,000.00	40,250.00	40,250.00	241,061
2026-01-30	41,900.00	42,050.00	39,800.00	41,500.00	41,500.00	161,895
2026-01-29	40,700.00	41,750.00	39,600.00	41,700.00	41,700.00	135,350
2026-01-28	40,550.00	42,200.00	40,550.00	41,200.00	41,200.00	126,701
2026-01-27	39,850.00	41,300.00	39,400.00	40,100.00	40,100.00	184,871
2026-01-26	39,450.00	40,500.00	39,150.00	39,350.00	39,350.00	143,465
2026-01-23	36,850.00	39,200.00	36,850.00	38,600.00	38,600.00	182,056
2026-01-22	36,050.00	37,000.00	35,950.00	36,400.00	36,400.00	63,489
2026-01-21	36,800.00	36,850.00	35,250.00	36,200.00	36,200.00	80,879

← NewerPage 3 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.