DL Holdings CO. LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	30,850.00	32,000.00	30,750.00	31,550.00	31,550.00	59,848
2025-04-22	30,200.00	30,850.00	30,150.00	30,550.00	30,550.00	31,731
2025-04-21	30,250.00	30,550.00	29,950.00	30,500.00	30,500.00	32,430
2025-04-18	30,100.00	30,500.00	30,100.00	30,250.00	30,250.00	13,565
2025-04-17	30,500.00	30,500.00	30,050.00	30,250.00	30,250.00	25,821
2025-04-16	30,500.00	30,700.00	30,150.00	30,200.00	30,200.00	25,328
2025-04-15	29,750.00	30,500.00	29,750.00	30,350.00	30,350.00	20,587
2025-04-14	30,000.00	30,300.00	29,750.00	30,000.00	30,000.00	25,507
2025-04-11	29,700.00	29,950.00	29,150.00	29,900.00	29,900.00	41,451
2025-04-10	29,250.00	30,100.00	29,050.00	30,050.00	30,050.00	82,741
2025-04-09	29,150.00	29,450.00	27,900.00	28,150.00	28,150.00	89,711
2025-04-08	30,250.00	31,150.00	29,300.00	29,550.00	29,550.00	56,017
2025-04-07	30,600.00	31,150.00	29,650.00	29,700.00	29,700.00	73,524
2025-04-04	31,500.00	32,150.00	30,900.00	32,050.00	32,050.00	36,736
2025-04-03	31,600.00	32,200.00	31,300.00	31,500.00	31,500.00	95,181
2025-04-02	32,550.00	32,750.00	32,150.00	32,600.00	32,600.00	32,348
2025-04-01	32,800.00	33,000.00	32,000.00	32,750.00	32,750.00	37,771
2025-03-31	33,050.00	33,050.00	31,850.00	32,450.00	32,450.00	59,787
2025-03-28	34,300.00	34,450.00	33,250.00	33,250.00	33,250.00	36,792
2025-03-27	34,850.00	35,150.00	34,300.00	34,300.00	34,300.00	29,109
2025-03-26	34,250.00	35,400.00	34,250.00	34,800.00	34,800.00	69,719
2025-03-25	34,250.00	35,000.00	33,800.00	33,850.00	33,850.00	31,825
2025-03-24	33,750.00	34,500.00	33,750.00	34,350.00	34,350.00	35,811
2025-03-21	35,250.00	35,250.00	33,750.00	33,750.00	33,750.00	204,140
2025-03-20	35,800.00	36,200.00	35,050.00	35,150.00	35,150.00	41,796
2025-03-19	35,250.00	36,700.00	34,850.00	35,650.00	35,650.00	64,607
2025-03-18	35,900.00	35,900.00	34,950.00	35,100.00	35,100.00	25,722
2025-03-17	35,000.00	36,150.00	35,000.00	35,550.00	35,550.00	35,660
2025-03-14	35,600.00	36,700.00	34,900.00	35,000.00	35,000.00	51,524
2025-03-13	36,200.00	37,000.00	35,700.00	35,700.00	35,700.00	49,611
2025-03-12	35,150.00	37,100.00	35,100.00	36,500.00	36,500.00	74,399
2025-03-11	34,550.00	35,600.00	34,550.00	35,500.00	35,500.00	55,942
2025-03-10	35,950.00	36,250.00	34,950.00	36,000.00	36,000.00	52,748
2025-03-07	34,750.00	36,900.00	34,600.00	35,700.00	35,700.00	157,416
2025-03-06	35,000.00	35,550.00	34,450.00	35,000.00	35,000.00	50,121
2025-03-05	33,100.00	35,850.00	32,800.00	35,000.00	35,000.00	130,679
2025-03-04	33,500.00	33,550.00	32,550.00	32,800.00	32,800.00	30,663
2025-02-28	35,000.00	35,000.00	33,450.00	33,450.00	33,450.00	55,923
2025-02-27	35,350.00	35,750.00	34,900.00	35,450.00	35,450.00	28,323
2025-02-26	34,200.00	35,700.00	33,900.00	35,350.00	35,350.00	89,639
2025-02-25	34,100.00	34,600.00	33,950.00	34,050.00	34,050.00	27,594
2025-02-24	33,900.00	34,750.00	33,800.00	34,550.00	34,550.00	34,492
2025-02-21	34,700.00	34,700.00	33,950.00	34,050.00	34,050.00	40,785
2025-02-20	34,200.00	34,800.00	34,200.00	34,550.00	34,550.00	43,902
2025-02-19	34,100.00	34,750.00	34,100.00	34,150.00	34,150.00	60,018
2025-02-18	34,450.00	34,700.00	33,850.00	34,550.00	34,550.00	53,475
2025-02-17	33,100.00	34,850.00	33,000.00	34,450.00	34,450.00	88,634
2025-02-14	33,500.00	33,600.00	32,900.00	33,100.00	33,100.00	44,877
2025-02-13	31,950.00	33,600.00	31,900.00	33,300.00	33,300.00	130,861
2025-02-12	32,450.00	32,450.00	31,650.00	31,750.00	31,750.00	25,874
2025-02-11	31,550.00	32,350.00	31,400.00	32,050.00	32,050.00	25,345
2025-02-10	31,700.00	32,000.00	30,800.00	31,700.00	31,700.00	34,398
2025-02-07	32,500.00	33,050.00	31,500.00	31,500.00	31,500.00	75,464
2025-02-06	31,200.00	32,150.00	31,200.00	32,150.00	32,150.00	40,188
2025-02-05	30,800.00	32,000.00	30,800.00	31,200.00	31,200.00	35,561
2025-02-04	30,900.00	31,350.00	30,600.00	30,600.00	30,600.00	29,261
2025-02-03	31,650.00	31,650.00	30,300.00	30,600.00	30,600.00	63,928
2025-01-31	32,000.00	32,200.00	31,400.00	31,950.00	31,950.00	48,992
2025-01-24	31,500.00	31,750.00	30,950.00	31,700.00	31,700.00	32,707
2025-01-23	31,850.00	31,850.00	31,100.00	31,150.00	31,150.00	26,078

← NewerPage 7 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.