DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 36,850.00 | 37,600.00 | 35,800.00 | 37,050.00 | 37,050.00 | 80,488 |
| 2026-01-19 | 36,100.00 | 37,400.00 | 35,900.00 | 37,200.00 | 37,200.00 | 100,512 |
| 2026-01-16 | 36,100.00 | 36,650.00 | 35,700.00 | 36,450.00 | 36,450.00 | 105,371 |
| 2026-01-15 | 35,800.00 | 37,000.00 | 35,800.00 | 36,700.00 | 36,700.00 | 90,506 |
| 2026-01-14 | 35,350.00 | 36,400.00 | 35,100.00 | 36,100.00 | 36,100.00 | 80,075 |
| 2026-01-13 | 35,450.00 | 35,600.00 | 34,450.00 | 35,500.00 | 35,500.00 | 63,500 |
| 2026-01-12 | 34,800.00 | 35,400.00 | 34,350.00 | 35,100.00 | 35,100.00 | 67,712 |
| 2026-01-09 | 34,700.00 | 35,150.00 | 33,900.00 | 34,850.00 | 34,850.00 | 48,653 |
| 2026-01-08 | 35,350.00 | 35,400.00 | 34,300.00 | 34,600.00 | 34,600.00 | 95,432 |
| 2026-01-07 | 36,150.00 | 36,450.00 | 34,900.00 | 35,300.00 | 35,300.00 | 102,639 |
| 2026-01-06 | 36,450.00 | 36,850.00 | 36,300.00 | 36,400.00 | 36,400.00 | 52,406 |
| 2026-01-05 | 36,750.00 | 36,950.00 | 36,400.00 | 36,450.00 | 36,450.00 | 68,764 |
| 2026-01-02 | 37,500.00 | 37,550.00 | 36,450.00 | 36,500.00 | 36,500.00 | 68,098 |
| 2025-12-30 | 37,550.00 | 37,950.00 | 37,150.00 | 37,650.00 | 37,650.00 | 30,380 |
| 2025-12-29 | 37,300.00 | 37,900.00 | 36,800.00 | 37,550.00 | 37,550.00 | 38,279 |
| 2025-12-26 | 38,600.00 | 38,900.00 | 37,500.00 | 37,650.00 | 37,650.00 | 56,877 |
| 2025-12-24 | 38,850.00 | 39,150.00 | 38,500.00 | 38,550.00 | 38,550.00 | 36,253 |
| 2025-12-23 | 39,150.00 | 39,300.00 | 38,650.00 | 38,900.00 | 38,900.00 | 33,454 |
| 2025-12-22 | 39,500.00 | 39,600.00 | 38,900.00 | 39,150.00 | 39,150.00 | 53,495 |
| 2025-12-19 | 39,000.00 | 39,350.00 | 38,500.00 | 39,050.00 | 39,050.00 | 38,624 |
| 2025-12-18 | 39,150.00 | 39,250.00 | 38,500.00 | 38,700.00 | 38,700.00 | 53,617 |
| 2025-12-17 | 39,350.00 | 39,850.00 | 38,600.00 | 39,600.00 | 39,600.00 | 44,682 |
| 2025-12-16 | 39,900.00 | 40,100.00 | 38,750.00 | 38,850.00 | 38,850.00 | 54,372 |
| 2025-12-15 | 40,000.00 | 40,700.00 | 39,800.00 | 40,100.00 | 40,100.00 | 55,506 |
| 2025-12-12 | 40,700.00 | 41,450.00 | 40,150.00 | 41,100.00 | 41,100.00 | 70,073 |
| 2025-12-11 | 39,250.00 | 41,150.00 | 38,950.00 | 40,150.00 | 40,150.00 | 171,217 |
| 2025-12-10 | 39,100.00 | 39,300.00 | 38,850.00 | 38,900.00 | 38,900.00 | 38,981 |
| 2025-12-09 | 39,750.00 | 39,750.00 | 39,000.00 | 39,050.00 | 39,050.00 | 49,343 |
| 2025-12-08 | 40,100.00 | 40,150.00 | 39,150.00 | 39,450.00 | 39,450.00 | 49,945 |
| 2025-12-05 | 39,000.00 | 40,250.00 | 38,950.00 | 40,050.00 | 40,050.00 | 78,746 |
| 2025-12-04 | 39,500.00 | 39,700.00 | 38,900.00 | 39,350.00 | 39,350.00 | 32,341 |
| 2025-12-03 | 39,250.00 | 39,750.00 | 38,950.00 | 39,700.00 | 39,700.00 | 52,587 |
| 2025-12-02 | 38,750.00 | 39,600.00 | 38,550.00 | 39,150.00 | 39,150.00 | 51,456 |
| 2025-12-01 | 39,500.00 | 40,100.00 | 38,700.00 | 39,000.00 | 39,000.00 | 47,108 |
| 2025-11-28 | 39,350.00 | 39,450.00 | 38,700.00 | 39,150.00 | 39,150.00 | 67,475 |
| 2025-11-27 | 39,800.00 | 39,900.00 | 39,050.00 | 39,300.00 | 39,300.00 | 64,723 |
| 2025-11-26 | 39,600.00 | 40,500.00 | 39,200.00 | 39,800.00 | 39,800.00 | 93,698 |
| 2025-11-25 | 39,400.00 | 39,400.00 | 38,150.00 | 38,450.00 | 38,450.00 | 52,077 |
| 2025-11-24 | 39,700.00 | 39,900.00 | 38,400.00 | 38,700.00 | 38,700.00 | 67,287 |
| 2025-11-21 | 39,100.00 | 39,450.00 | 38,400.00 | 38,850.00 | 38,850.00 | 53,425 |
| 2025-11-20 | 39,150.00 | 40,100.00 | 38,650.00 | 39,600.00 | 39,600.00 | 66,492 |
| 2025-11-19 | 39,000.00 | 39,300.00 | 38,000.00 | 38,600.00 | 38,600.00 | 73,308 |
| 2025-11-18 | 39,750.00 | 40,350.00 | 38,375.00 | 38,600.00 | 38,600.00 | 81,952 |
| 2025-11-17 | 41,300.00 | 41,400.00 | 40,250.00 | 40,650.00 | 40,650.00 | 58,870 |
| 2025-11-14 | 41,850.00 | 43,450.00 | 41,400.00 | 41,700.00 | 41,700.00 | 102,503 |
| 2025-11-13 | 41,950.00 | 45,000.00 | 41,700.00 | 43,000.00 | 43,000.00 | 247,869 |
| 2025-11-12 | 41,400.00 | 41,800.00 | 40,650.00 | 41,800.00 | 41,800.00 | 78,407 |
| 2025-11-11 | 41,000.00 | 41,850.00 | 40,500.00 | 41,200.00 | 41,200.00 | 158,614 |
| 2025-11-10 | 36,750.00 | 40,200.00 | 36,650.00 | 39,500.00 | 39,500.00 | 177,711 |
| 2025-11-07 | 38,350.00 | 38,350.00 | 35,950.00 | 36,400.00 | 36,400.00 | 94,129 |
| 2025-11-06 | 37,000.00 | 37,450.00 | 36,100.00 | 37,250.00 | 37,250.00 | 64,497 |
| 2025-11-05 | 38,650.00 | 38,650.00 | 36,250.00 | 36,600.00 | 36,600.00 | 89,531 |
| 2025-11-04 | 38,350.00 | 39,000.00 | 38,150.00 | 38,550.00 | 38,550.00 | 84,564 |
| 2025-11-03 | 38,500.00 | 39,250.00 | 38,200.00 | 38,700.00 | 38,700.00 | 78,834 |
| 2025-10-31 | 40,550.00 | 40,550.00 | 38,800.00 | 38,950.00 | 38,950.00 | 78,324 |
| 2025-10-30 | 41,700.00 | 41,900.00 | 39,750.00 | 39,800.00 | 39,800.00 | 99,590 |
| 2025-10-29 | 41,600.00 | 41,650.00 | 40,550.00 | 41,600.00 | 41,600.00 | 109,082 |
| 2025-10-28 | 41,550.00 | 41,550.00 | 40,250.00 | 40,900.00 | 40,900.00 | 166,190 |
| 2025-10-27 | 39,200.00 | 39,700.00 | 38,750.00 | 39,500.00 | 39,500.00 | 130,589 |
| 2025-10-24 | 38,350.00 | 39,100.00 | 38,050.00 | 39,000.00 | 39,000.00 | 69,465 |
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.