DL Holdings CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 41,050.00 | 41,050.00 | 39,500.00 | 39,550.00 | 38,371.16 | 36,322 |
| 2024-10-24 | 41,500.00 | 41,500.00 | 40,250.00 | 40,700.00 | 39,486.89 | 42,759 |
| 2024-10-23 | 42,000.00 | 42,000.00 | 41,050.00 | 41,450.00 | 40,214.53 | 39,384 |
| 2024-10-22 | 42,200.00 | 42,450.00 | 41,250.00 | 41,500.00 | 40,263.04 | 32,049 |
| 2024-10-21 | 42,600.00 | 42,950.00 | 42,000.00 | 42,300.00 | 41,039.20 | 22,520 |
| 2024-10-18 | 42,650.00 | 42,650.00 | 41,500.00 | 42,100.00 | 40,845.16 | 19,065 |
| 2024-10-17 | 41,950.00 | 42,450.00 | 41,450.00 | 42,100.00 | 40,845.16 | 40,741 |
| 2024-10-16 | 42,200.00 | 42,400.00 | 41,800.00 | 42,200.00 | 40,942.18 | 21,504 |
| 2024-10-15 | 43,300.00 | 43,800.00 | 42,500.00 | 42,550.00 | 41,281.74 | 27,993 |
| 2024-10-14 | 43,000.00 | 44,000.00 | 42,850.00 | 43,550.00 | 42,251.94 | 25,402 |
| 2024-10-11 | 44,300.00 | 44,450.00 | 42,900.00 | 43,200.00 | 41,912.37 | 22,866 |
| 2024-10-10 | 44,800.00 | 44,800.00 | 43,600.00 | 43,600.00 | 42,300.45 | 36,375 |
| 2024-10-08 | 45,250.00 | 45,250.00 | 43,950.00 | 43,950.00 | 42,640.01 | 31,115 |
| 2024-10-07 | 43,650.00 | 45,500.00 | 43,650.00 | 45,050.00 | 43,707.23 | 37,924 |
| 2024-10-04 | 44,050.00 | 44,850.00 | 43,650.00 | 44,050.00 | 42,737.03 | 32,736 |
| 2024-10-02 | 43,200.00 | 44,650.00 | 42,950.00 | 44,000.00 | 42,688.52 | 46,620 |
| 2024-09-30 | 45,600.00 | 45,650.00 | 43,800.00 | 43,950.00 | 42,640.01 | 44,408 |
| 2024-09-27 | 43,900.00 | 45,600.00 | 43,300.00 | 44,950.00 | 43,610.21 | 74,294 |
| 2024-09-26 | 42,800.00 | 43,900.00 | 42,400.00 | 43,550.00 | 42,251.94 | 51,206 |
| 2024-09-25 | 44,000.00 | 44,350.00 | 42,300.00 | 42,350.00 | 41,087.70 | 76,662 |
| 2024-09-24 | 40,600.00 | 43,450.00 | 40,100.00 | 43,450.00 | 42,154.92 | 114,880 |
| 2024-09-23 | 41,850.00 | 41,850.00 | 40,450.00 | 40,500.00 | 39,292.85 | 90,787 |
| 2024-09-20 | 43,150.00 | 43,400.00 | 41,450.00 | 41,450.00 | 40,214.53 | 75,145 |
| 2024-09-19 | 42,800.00 | 43,250.00 | 42,050.00 | 42,900.00 | 41,621.31 | 36,516 |
| 2024-09-13 | 42,100.00 | 42,950.00 | 41,550.00 | 42,400.00 | 41,136.21 | 22,160 |
| 2024-09-12 | 41,800.00 | 42,350.00 | 41,100.00 | 42,350.00 | 41,087.70 | 57,776 |
| 2024-09-11 | 41,650.00 | 41,750.00 | 40,750.00 | 41,300.00 | 40,069.00 | 56,661 |
| 2024-09-10 | 41,700.00 | 42,450.00 | 41,350.00 | 41,850.00 | 40,602.61 | 57,337 |
| 2024-09-09 | 41,300.00 | 41,950.00 | 40,900.00 | 41,950.00 | 40,699.63 | 65,074 |
| 2024-09-06 | 43,000.00 | 43,000.00 | 41,550.00 | 42,100.00 | 40,845.16 | 80,684 |
| 2024-09-05 | 44,350.00 | 44,800.00 | 42,250.00 | 43,150.00 | 41,863.86 | 97,705 |
| 2024-09-04 | 45,150.00 | 45,500.00 | 43,950.00 | 44,200.00 | 42,882.56 | 79,934 |
| 2024-09-03 | 46,400.00 | 47,400.00 | 46,200.00 | 46,500.00 | 45,114.01 | 41,767 |
| 2024-09-02 | 46,100.00 | 46,500.00 | 45,600.00 | 46,150.00 | 44,774.44 | 16,669 |
| 2024-08-30 | 46,350.00 | 46,900.00 | 45,800.00 | 46,100.00 | 44,725.93 | 33,852 |
| 2024-08-29 | 46,700.00 | 47,050.00 | 45,650.00 | 46,600.00 | 45,211.03 | 47,446 |
| 2024-08-28 | 48,200.00 | 48,200.00 | 46,750.00 | 46,950.00 | 45,550.60 | 27,700 |
| 2024-08-27 | 48,950.00 | 48,950.00 | 47,200.00 | 47,850.00 | 46,423.77 | 42,792 |
| 2024-08-26 | 47,700.00 | 49,050.00 | 47,700.00 | 48,100.00 | 46,666.32 | 39,270 |
| 2024-08-23 | 47,850.00 | 48,000.00 | 47,200.00 | 47,550.00 | 46,132.71 | 31,676 |
| 2024-08-22 | 48,900.00 | 48,950.00 | 47,550.00 | 47,750.00 | 46,326.75 | 28,876 |
| 2024-08-21 | 46,400.00 | 49,300.00 | 45,850.00 | 48,600.00 | 47,151.42 | 116,277 |
| 2024-08-20 | 45,900.00 | 46,250.00 | 45,350.00 | 46,200.00 | 44,822.95 | 34,489 |
| 2024-08-19 | 45,300.00 | 46,000.00 | 45,300.00 | 45,600.00 | 44,240.83 | 68,113 |
| 2024-08-16 | 46,200.00 | 46,300.00 | 45,150.00 | 45,150.00 | 43,804.25 | 48,265 |
| 2024-08-14 | 45,400.00 | 45,750.00 | 44,350.00 | 45,750.00 | 44,386.36 | 77,246 |
| 2024-08-13 | 45,050.00 | 45,550.00 | 44,650.00 | 44,900.00 | 43,561.70 | 36,965 |
| 2024-08-12 | 43,950.00 | 45,650.00 | 43,850.00 | 45,400.00 | 44,046.80 | 93,691 |
| 2024-08-09 | 44,650.00 | 44,950.00 | 43,000.00 | 43,700.00 | 42,397.47 | 109,322 |
| 2024-08-08 | 44,450.00 | 44,850.00 | 43,500.00 | 44,200.00 | 42,882.56 | 121,790 |
| 2024-08-07 | 44,600.00 | 45,500.00 | 43,350.00 | 44,450.00 | 43,125.11 | 208,145 |
| 2024-08-06 | 48,750.00 | 49,700.00 | 44,500.00 | 44,500.00 | 43,173.62 | 364,320 |
| 2024-08-05 | 53,500.00 | 53,500.00 | 45,500.00 | 47,550.00 | 46,132.71 | 226,988 |
| 2024-08-02 | 58,600.00 | 58,600.00 | 51,300.00 | 54,500.00 | 52,875.56 | 366,110 |
| 2024-08-01 | 55,700.00 | 60,000.00 | 55,100.00 | 59,700.00 | 57,920.57 | 145,724 |
| 2024-07-31 | 56,600.00 | 56,800.00 | 55,200.00 | 56,200.00 | 54,524.89 | 46,992 |
| 2024-07-30 | 54,500.00 | 56,500.00 | 54,500.00 | 56,200.00 | 54,524.89 | 34,786 |
| 2024-07-29 | 54,900.00 | 56,000.00 | 54,500.00 | 55,000.00 | 53,360.66 | 24,853 |
| 2024-07-26 | 54,400.00 | 55,300.00 | 53,200.00 | 54,900.00 | 53,263.64 | 55,890 |
| 2024-07-25 | 54,800.00 | 54,800.00 | 52,900.00 | 53,900.00 | 52,293.44 | 47,862 |
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.