DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 53,800.00 | 55,000.00 | 52,900.00 | 53,500.00 | 53,500.00 | 224,674 |
| 2025-07-22 | 52,100.00 | 55,200.00 | 51,800.00 | 52,300.00 | 52,300.00 | 210,246 |
| 2025-07-21 | 52,600.00 | 52,600.00 | 51,300.00 | 51,400.00 | 51,400.00 | 87,277 |
| 2025-07-18 | 53,400.00 | 54,000.00 | 52,500.00 | 52,600.00 | 52,600.00 | 69,718 |
| 2025-07-17 | 55,900.00 | 55,900.00 | 52,700.00 | 53,400.00 | 53,400.00 | 182,577 |
| 2025-07-16 | 56,000.00 | 56,400.00 | 54,000.00 | 54,300.00 | 54,300.00 | 259,139 |
| 2025-07-15 | 52,400.00 | 53,100.00 | 52,000.00 | 52,900.00 | 52,900.00 | 84,569 |
| 2025-07-14 | 51,200.00 | 53,700.00 | 50,500.00 | 52,800.00 | 52,800.00 | 104,093 |
| 2025-07-11 | 53,000.00 | 54,400.00 | 51,400.00 | 51,500.00 | 51,500.00 | 155,027 |
| 2025-07-10 | 54,000.00 | 54,000.00 | 52,150.00 | 52,200.00 | 52,200.00 | 134,048 |
| 2025-07-09 | 53,500.00 | 54,700.00 | 52,600.00 | 53,000.00 | 53,000.00 | 153,018 |
| 2025-07-08 | 51,900.00 | 54,500.00 | 51,100.00 | 52,700.00 | 52,700.00 | 237,086 |
| 2025-07-07 | 50,100.00 | 52,600.00 | 49,600.00 | 51,600.00 | 51,600.00 | 180,378 |
| 2025-07-04 | 53,100.00 | 53,300.00 | 49,350.00 | 49,900.00 | 49,900.00 | 161,021 |
| 2025-07-03 | 49,650.00 | 53,500.00 | 48,850.00 | 51,400.00 | 51,400.00 | 519,860 |
| 2025-07-02 | 48,550.00 | 48,800.00 | 46,350.00 | 47,200.00 | 47,200.00 | 141,992 |
| 2025-07-01 | 46,800.00 | 51,000.00 | 46,600.00 | 48,800.00 | 48,800.00 | 404,978 |
| 2025-06-30 | 45,500.00 | 46,400.00 | 44,550.00 | 45,800.00 | 45,800.00 | 88,225 |
| 2025-06-27 | 45,950.00 | 46,450.00 | 44,250.00 | 45,100.00 | 45,100.00 | 110,852 |
| 2025-06-26 | 46,650.00 | 47,150.00 | 44,250.00 | 46,400.00 | 46,400.00 | 184,153 |
| 2025-06-25 | 45,950.00 | 48,750.00 | 44,800.00 | 46,200.00 | 46,200.00 | 484,653 |
| 2025-06-24 | 43,250.00 | 44,250.00 | 43,100.00 | 43,850.00 | 43,850.00 | 85,682 |
| 2025-06-23 | 42,350.00 | 42,850.00 | 41,700.00 | 42,500.00 | 42,500.00 | 83,726 |
| 2025-06-20 | 43,600.00 | 43,600.00 | 42,300.00 | 42,750.00 | 42,750.00 | 106,184 |
| 2025-06-19 | 44,700.00 | 45,400.00 | 42,700.00 | 43,750.00 | 43,750.00 | 174,860 |
| 2025-06-18 | 44,750.00 | 45,650.00 | 44,150.00 | 45,150.00 | 45,150.00 | 94,126 |
| 2025-06-17 | 46,150.00 | 46,650.00 | 44,350.00 | 45,300.00 | 45,300.00 | 93,327 |
| 2025-06-16 | 44,500.00 | 46,650.00 | 43,650.00 | 46,100.00 | 46,100.00 | 132,717 |
| 2025-06-13 | 45,850.00 | 46,150.00 | 43,375.00 | 44,300.00 | 44,300.00 | 223,940 |
| 2025-06-12 | 46,600.00 | 47,300.00 | 45,800.00 | 45,800.00 | 45,800.00 | 114,372 |
| 2025-06-11 | 47,300.00 | 47,350.00 | 45,750.00 | 46,600.00 | 46,600.00 | 117,144 |
| 2025-06-10 | 48,450.00 | 49,500.00 | 46,300.00 | 46,850.00 | 46,850.00 | 187,569 |
| 2025-06-09 | 49,300.00 | 50,200.00 | 48,450.00 | 48,450.00 | 48,450.00 | 144,572 |
| 2025-06-05 | 51,500.00 | 51,600.00 | 47,750.00 | 48,500.00 | 48,500.00 | 233,031 |
| 2025-06-04 | 44,200.00 | 50,400.00 | 44,200.00 | 49,900.00 | 49,900.00 | 351,715 |
| 2025-06-02 | 43,700.00 | 44,750.00 | 43,000.00 | 44,400.00 | 44,400.00 | 96,467 |
| 2025-05-30 | 45,700.00 | 46,050.00 | 44,150.00 | 44,250.00 | 44,250.00 | 132,596 |
| 2025-05-29 | 43,100.00 | 46,100.00 | 42,700.00 | 46,100.00 | 46,100.00 | 191,302 |
| 2025-05-28 | 41,850.00 | 44,350.00 | 41,850.00 | 42,800.00 | 42,800.00 | 181,775 |
| 2025-05-27 | 41,300.00 | 42,050.00 | 41,100.00 | 41,500.00 | 41,500.00 | 33,023 |
| 2025-05-26 | 42,100.00 | 42,300.00 | 40,850.00 | 41,750.00 | 41,750.00 | 45,093 |
| 2025-05-23 | 39,450.00 | 41,900.00 | 39,400.00 | 41,650.00 | 41,650.00 | 128,147 |
| 2025-05-22 | 38,900.00 | 40,450.00 | 38,200.00 | 39,600.00 | 39,600.00 | 80,209 |
| 2025-05-21 | 39,400.00 | 40,200.00 | 38,900.00 | 39,050.00 | 39,050.00 | 73,082 |
| 2025-05-20 | 40,250.00 | 40,300.00 | 38,750.00 | 39,400.00 | 39,400.00 | 54,587 |
| 2025-05-19 | 39,800.00 | 40,600.00 | 39,050.00 | 39,400.00 | 39,400.00 | 65,582 |
| 2025-05-16 | 38,800.00 | 40,450.00 | 38,700.00 | 40,450.00 | 40,450.00 | 164,201 |
| 2025-05-15 | 37,300.00 | 39,600.00 | 37,150.00 | 38,850.00 | 38,850.00 | 101,011 |
| 2025-05-14 | 37,800.00 | 38,300.00 | 36,900.00 | 37,650.00 | 37,650.00 | 65,133 |
| 2025-05-13 | 36,750.00 | 37,800.00 | 36,750.00 | 37,750.00 | 37,750.00 | 79,716 |
| 2025-05-12 | 34,300.00 | 37,300.00 | 34,000.00 | 37,250.00 | 37,250.00 | 204,286 |
| 2025-05-09 | 33,850.00 | 35,150.00 | 33,100.00 | 33,450.00 | 33,450.00 | 74,969 |
| 2025-05-08 | 33,700.00 | 34,550.00 | 33,450.00 | 33,850.00 | 33,850.00 | 46,889 |
| 2025-05-07 | 33,000.00 | 34,000.00 | 32,400.00 | 33,700.00 | 33,700.00 | 55,798 |
| 2025-05-02 | 32,150.00 | 32,700.00 | 32,000.00 | 32,350.00 | 32,350.00 | 22,088 |
| 2025-04-30 | 32,400.00 | 32,950.00 | 31,250.00 | 32,500.00 | 32,500.00 | 37,593 |
| 2025-04-29 | 32,550.00 | 33,100.00 | 32,300.00 | 32,900.00 | 32,900.00 | 22,626 |
| 2025-04-28 | 32,100.00 | 32,700.00 | 32,100.00 | 32,500.00 | 32,500.00 | 21,439 |
| 2025-04-25 | 32,050.00 | 32,500.00 | 31,850.00 | 32,200.00 | 32,200.00 | 35,694 |
| 2025-04-24 | 31,550.00 | 31,850.00 | 31,400.00 | 31,800.00 | 31,800.00 | 17,332 |
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.