DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 32,100.00 | 32,100.00 | 31,200.00 | 31,400.00 | 31,400.00 | 45,130 |
| 2025-01-21 | 31,450.00 | 32,150.00 | 31,050.00 | 31,800.00 | 31,800.00 | 38,683 |
| 2025-01-20 | 31,000.00 | 31,700.00 | 31,000.00 | 31,450.00 | 31,450.00 | 27,371 |
| 2025-01-17 | 31,000.00 | 31,300.00 | 30,850.00 | 31,000.00 | 31,000.00 | 15,240 |
| 2025-01-16 | 31,150.00 | 31,550.00 | 30,950.00 | 31,250.00 | 31,250.00 | 18,228 |
| 2025-01-15 | 31,250.00 | 31,600.00 | 30,850.00 | 30,900.00 | 30,900.00 | 18,961 |
| 2025-01-14 | 30,700.00 | 31,350.00 | 30,700.00 | 31,250.00 | 31,250.00 | 23,488 |
| 2025-01-13 | 30,800.00 | 31,150.00 | 30,650.00 | 30,900.00 | 30,900.00 | 36,816 |
| 2025-01-10 | 31,100.00 | 31,500.00 | 31,000.00 | 31,300.00 | 31,300.00 | 32,529 |
| 2025-01-09 | 32,700.00 | 32,700.00 | 31,250.00 | 31,250.00 | 31,250.00 | 118,770 |
| 2025-01-08 | 32,100.00 | 33,150.00 | 32,100.00 | 32,750.00 | 32,750.00 | 40,387 |
| 2025-01-07 | 33,200.00 | 33,600.00 | 32,200.00 | 32,450.00 | 32,450.00 | 63,022 |
| 2025-01-06 | 32,700.00 | 33,550.00 | 32,100.00 | 33,200.00 | 33,200.00 | 34,074 |
| 2025-01-03 | 30,800.00 | 32,950.00 | 30,800.00 | 32,500.00 | 32,500.00 | 34,514 |
| 2025-01-02 | 31,650.00 | 31,700.00 | 30,800.00 | 31,050.00 | 31,050.00 | 33,913 |
| 2024-12-30 | 32,300.00 | 32,550.00 | 31,550.00 | 31,600.00 | 31,600.00 | 20,710 |
| 2024-12-27 | 32,800.00 | 33,350.00 | 31,650.00 | 32,100.00 | 32,100.00 | 55,429 |
| 2024-12-26 | 34,150.00 | 34,300.00 | 33,500.00 | 33,550.00 | 32,550.00 | 33,557 |
| 2024-12-24 | 33,900.00 | 34,600.00 | 33,650.00 | 33,800.00 | 32,792.55 | 34,650 |
| 2024-12-23 | 33,100.00 | 33,800.00 | 32,800.00 | 33,800.00 | 32,792.55 | 31,168 |
| 2024-12-20 | 32,750.00 | 33,050.00 | 32,300.00 | 32,800.00 | 31,822.35 | 33,890 |
| 2024-12-19 | 32,800.00 | 33,250.00 | 32,450.00 | 32,850.00 | 31,870.86 | 27,959 |
| 2024-12-18 | 33,300.00 | 33,550.00 | 32,850.00 | 33,500.00 | 32,501.49 | 30,342 |
| 2024-12-17 | 33,400.00 | 33,450.00 | 32,750.00 | 32,950.00 | 31,967.88 | 26,013 |
| 2024-12-16 | 33,600.00 | 33,800.00 | 32,750.00 | 33,000.00 | 32,016.39 | 33,594 |
| 2024-12-13 | 32,650.00 | 33,400.00 | 32,600.00 | 33,150.00 | 32,161.92 | 49,294 |
| 2024-12-12 | 33,300.00 | 33,800.00 | 32,400.00 | 32,800.00 | 31,822.35 | 67,375 |
| 2024-12-11 | 32,850.00 | 33,550.00 | 32,750.00 | 33,300.00 | 32,307.45 | 20,058 |
| 2024-12-10 | 31,300.00 | 33,350.00 | 31,000.00 | 33,100.00 | 32,113.41 | 50,370 |
| 2024-12-09 | 31,750.00 | 32,350.00 | 30,500.00 | 30,700.00 | 29,784.95 | 74,808 |
| 2024-12-06 | 33,400.00 | 33,700.00 | 31,950.00 | 32,450.00 | 31,482.79 | 100,326 |
| 2024-12-05 | 34,450.00 | 34,450.00 | 33,200.00 | 33,200.00 | 32,210.43 | 61,091 |
| 2024-12-04 | 34,800.00 | 34,950.00 | 34,250.00 | 34,600.00 | 33,568.70 | 48,441 |
| 2024-12-03 | 34,800.00 | 35,450.00 | 34,800.00 | 35,250.00 | 34,199.33 | 59,770 |
| 2024-12-02 | 34,950.00 | 35,200.00 | 34,400.00 | 34,500.00 | 33,471.68 | 42,957 |
| 2024-11-29 | 36,350.00 | 36,400.00 | 34,550.00 | 34,600.00 | 33,568.70 | 54,302 |
| 2024-11-28 | 34,950.00 | 36,350.00 | 34,950.00 | 36,000.00 | 34,926.97 | 64,623 |
| 2024-11-27 | 35,500.00 | 35,900.00 | 34,850.00 | 34,950.00 | 33,908.27 | 46,843 |
| 2024-11-26 | 35,550.00 | 35,700.00 | 35,300.00 | 35,500.00 | 34,441.88 | 43,323 |
| 2024-11-25 | 35,850.00 | 36,100.00 | 35,650.00 | 35,950.00 | 34,878.47 | 43,886 |
| 2024-11-22 | 35,600.00 | 36,150.00 | 35,300.00 | 35,500.00 | 34,441.88 | 29,542 |
| 2024-11-21 | 36,300.00 | 36,300.00 | 35,450.00 | 35,650.00 | 34,587.41 | 31,153 |
| 2024-11-20 | 34,950.00 | 35,900.00 | 34,850.00 | 35,750.00 | 34,684.43 | 45,760 |
| 2024-11-19 | 34,950.00 | 35,300.00 | 34,550.00 | 34,700.00 | 33,665.72 | 28,470 |
| 2024-11-18 | 34,000.00 | 35,350.00 | 33,950.00 | 34,950.00 | 33,908.27 | 46,817 |
| 2024-11-15 | 33,750.00 | 34,600.00 | 33,400.00 | 34,200.00 | 33,180.63 | 60,467 |
| 2024-11-14 | 33,750.00 | 34,600.00 | 33,250.00 | 33,700.00 | 32,695.53 | 81,487 |
| 2024-11-13 | 34,000.00 | 35,000.00 | 33,700.00 | 33,750.00 | 32,744.04 | 54,022 |
| 2024-11-12 | 34,750.00 | 35,350.00 | 34,300.00 | 34,500.00 | 33,471.68 | 96,986 |
| 2024-11-11 | 35,950.00 | 36,000.00 | 34,800.00 | 35,050.00 | 34,005.29 | 95,351 |
| 2024-11-08 | 37,050.00 | 37,250.00 | 35,850.00 | 35,950.00 | 34,878.47 | 76,475 |
| 2024-11-07 | 36,850.00 | 37,200.00 | 36,400.00 | 36,700.00 | 35,606.11 | 38,832 |
| 2024-11-06 | 38,000.00 | 38,050.00 | 36,800.00 | 37,000.00 | 35,897.17 | 110,084 |
| 2024-11-05 | 38,450.00 | 39,050.00 | 37,650.00 | 37,700.00 | 36,576.30 | 121,049 |
| 2024-11-04 | 40,650.00 | 40,650.00 | 38,400.00 | 38,650.00 | 37,497.99 | 180,246 |
| 2024-11-01 | 40,550.00 | 41,000.00 | 40,100.00 | 40,150.00 | 38,953.28 | 31,738 |
| 2024-10-31 | 39,700.00 | 40,950.00 | 38,750.00 | 40,950.00 | 39,729.43 | 45,802 |
| 2024-10-30 | 40,900.00 | 40,900.00 | 39,500.00 | 39,600.00 | 38,419.67 | 53,415 |
| 2024-10-29 | 40,450.00 | 40,850.00 | 39,700.00 | 40,200.00 | 39,001.79 | 33,984 |
| 2024-10-28 | 39,700.00 | 41,200.00 | 39,600.00 | 40,850.00 | 39,632.41 | 43,560 |
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.