DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 38,700.00 | 39,000.00 | 38,050.00 | 38,150.00 | 38,150.00 | 63,551 |
| 2025-10-22 | 37,500.00 | 38,750.00 | 37,200.00 | 38,700.00 | 38,700.00 | 97,139 |
| 2025-10-21 | 37,350.00 | 38,250.00 | 37,050.00 | 37,400.00 | 37,400.00 | 80,050 |
| 2025-10-20 | 37,650.00 | 37,700.00 | 36,400.00 | 37,300.00 | 37,300.00 | 71,357 |
| 2025-10-17 | 37,500.00 | 38,200.00 | 37,150.00 | 37,650.00 | 37,650.00 | 144,911 |
| 2025-10-16 | 37,400.00 | 37,700.00 | 36,350.00 | 36,900.00 | 36,900.00 | 87,880 |
| 2025-10-15 | 35,750.00 | 36,850.00 | 35,750.00 | 36,850.00 | 36,850.00 | 73,768 |
| 2025-10-14 | 35,900.00 | 36,850.00 | 35,600.00 | 35,700.00 | 35,700.00 | 60,641 |
| 2025-10-13 | 35,600.00 | 36,250.00 | 34,850.00 | 36,250.00 | 36,250.00 | 61,178 |
| 2025-10-10 | 36,500.00 | 36,900.00 | 35,400.00 | 36,200.00 | 36,200.00 | 57,872 |
| 2025-10-02 | 35,800.00 | 37,250.00 | 35,450.00 | 36,550.00 | 36,550.00 | 126,111 |
| 2025-10-01 | 35,450.00 | 35,950.00 | 35,150.00 | 35,400.00 | 35,400.00 | 54,780 |
| 2025-09-30 | 35,500.00 | 35,800.00 | 35,000.00 | 35,150.00 | 35,150.00 | 31,014 |
| 2025-09-29 | 36,150.00 | 36,150.00 | 35,250.00 | 35,650.00 | 35,650.00 | 48,169 |
| 2025-09-26 | 36,000.00 | 36,250.00 | 35,600.00 | 35,850.00 | 35,850.00 | 40,131 |
| 2025-09-25 | 36,750.00 | 36,750.00 | 35,850.00 | 36,250.00 | 36,250.00 | 39,786 |
| 2025-09-24 | 37,250.00 | 37,450.00 | 36,450.00 | 36,500.00 | 36,500.00 | 49,106 |
| 2025-09-23 | 37,300.00 | 37,650.00 | 37,050.00 | 37,400.00 | 37,400.00 | 62,777 |
| 2025-09-22 | 38,300.00 | 38,300.00 | 37,250.00 | 37,650.00 | 37,650.00 | 82,237 |
| 2025-09-19 | 37,950.00 | 38,050.00 | 37,200.00 | 37,550.00 | 37,550.00 | 63,524 |
| 2025-09-18 | 38,100.00 | 38,500.00 | 37,900.00 | 38,100.00 | 38,100.00 | 40,060 |
| 2025-09-17 | 38,400.00 | 38,700.00 | 37,700.00 | 37,950.00 | 37,950.00 | 52,031 |
| 2025-09-16 | 39,200.00 | 39,250.00 | 38,250.00 | 38,350.00 | 38,350.00 | 87,824 |
| 2025-09-15 | 38,750.00 | 39,700.00 | 38,750.00 | 39,200.00 | 39,200.00 | 111,349 |
| 2025-09-12 | 39,400.00 | 39,400.00 | 38,650.00 | 39,050.00 | 39,050.00 | 51,165 |
| 2025-09-11 | 39,050.00 | 39,250.00 | 38,350.00 | 38,700.00 | 38,700.00 | 93,475 |
| 2025-09-10 | 38,600.00 | 39,400.00 | 38,600.00 | 38,950.00 | 38,950.00 | 73,072 |
| 2025-09-09 | 38,550.00 | 38,800.00 | 37,950.00 | 38,800.00 | 38,800.00 | 65,999 |
| 2025-09-08 | 38,250.00 | 38,750.00 | 37,850.00 | 38,350.00 | 38,350.00 | 71,996 |
| 2025-09-05 | 38,150.00 | 39,200.00 | 38,000.00 | 38,400.00 | 38,400.00 | 68,683 |
| 2025-09-04 | 37,650.00 | 38,350.00 | 37,550.00 | 38,100.00 | 38,100.00 | 36,917 |
| 2025-09-03 | 37,450.00 | 37,900.00 | 37,275.00 | 37,900.00 | 37,900.00 | 70,046 |
| 2025-09-02 | 37,800.00 | 38,350.00 | 37,150.00 | 37,800.00 | 37,800.00 | 114,924 |
| 2025-09-01 | 38,750.00 | 38,750.00 | 37,800.00 | 38,000.00 | 38,000.00 | 52,855 |
| 2025-08-29 | 39,500.00 | 39,500.00 | 38,350.00 | 39,000.00 | 39,000.00 | 49,144 |
| 2025-08-28 | 38,750.00 | 39,550.00 | 38,750.00 | 39,200.00 | 39,200.00 | 77,484 |
| 2025-08-27 | 39,350.00 | 39,900.00 | 38,750.00 | 38,850.00 | 38,850.00 | 39,439 |
| 2025-08-26 | 39,600.00 | 39,950.00 | 39,100.00 | 39,350.00 | 39,350.00 | 41,157 |
| 2025-08-25 | 39,450.00 | 40,400.00 | 39,250.00 | 39,900.00 | 39,900.00 | 100,087 |
| 2025-08-22 | 39,800.00 | 39,950.00 | 38,750.00 | 38,900.00 | 38,900.00 | 206,760 |
| 2025-08-21 | 37,150.00 | 39,250.00 | 37,000.00 | 38,050.00 | 38,050.00 | 130,643 |
| 2025-08-20 | 37,600.00 | 37,600.00 | 36,250.00 | 37,200.00 | 37,200.00 | 92,130 |
| 2025-08-19 | 38,400.00 | 38,650.00 | 37,700.00 | 38,000.00 | 38,000.00 | 98,072 |
| 2025-08-18 | 39,000.00 | 39,400.00 | 38,250.00 | 38,500.00 | 38,500.00 | 89,099 |
| 2025-08-14 | 39,500.00 | 39,850.00 | 38,550.00 | 38,850.00 | 38,850.00 | 93,199 |
| 2025-08-13 | 40,000.00 | 40,050.00 | 38,050.00 | 38,950.00 | 38,950.00 | 301,271 |
| 2025-08-12 | 40,100.00 | 40,350.00 | 39,300.00 | 39,650.00 | 39,650.00 | 196,085 |
| 2025-08-11 | 43,250.00 | 43,350.00 | 38,900.00 | 40,300.00 | 40,300.00 | 612,357 |
| 2025-08-08 | 46,700.00 | 46,750.00 | 45,550.00 | 46,000.00 | 46,000.00 | 70,396 |
| 2025-08-07 | 47,300.00 | 47,500.00 | 45,850.00 | 46,600.00 | 46,600.00 | 88,565 |
| 2025-08-06 | 45,450.00 | 48,200.00 | 45,250.00 | 47,250.00 | 47,250.00 | 127,190 |
| 2025-08-05 | 45,550.00 | 46,350.00 | 44,700.00 | 45,300.00 | 45,300.00 | 117,983 |
| 2025-08-04 | 45,200.00 | 45,700.00 | 44,700.00 | 45,300.00 | 45,300.00 | 127,095 |
| 2025-08-01 | 49,500.00 | 49,650.00 | 45,350.00 | 45,350.00 | 45,350.00 | 168,446 |
| 2025-07-31 | 50,400.00 | 52,300.00 | 49,950.00 | 50,500.00 | 50,500.00 | 103,052 |
| 2025-07-30 | 52,300.00 | 52,500.00 | 50,000.00 | 50,700.00 | 50,700.00 | 116,192 |
| 2025-07-29 | 51,500.00 | 52,900.00 | 50,300.00 | 52,600.00 | 52,600.00 | 96,771 |
| 2025-07-28 | 53,000.00 | 53,200.00 | 50,600.00 | 52,100.00 | 52,100.00 | 141,455 |
| 2025-07-25 | 52,200.00 | 54,000.00 | 52,000.00 | 53,100.00 | 53,100.00 | 96,439 |
| 2025-07-24 | 53,400.00 | 53,800.00 | 51,800.00 | 52,700.00 | 52,700.00 | 74,402 |
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.