DL Holdings Co Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25,050.00	25,850.00	25,000.00	25,850.00	24,512.93	1,236
2024-01-26	25,100.00	25,100.00	24,800.00	25,050.00	23,754.31	859
2024-01-25	24,850.00	24,950.00	24,350.00	24,950.00	23,659.48	2,070
2024-01-24	24,600.00	24,950.00	24,300.00	24,850.00	23,564.66	1,466
2024-01-23	25,100.00	25,100.00	24,700.00	24,700.00	23,422.41	244
2024-01-22	25,150.00	25,200.00	24,600.00	24,850.00	23,564.66	427
2024-01-19	25,150.00	25,150.00	24,700.00	25,050.00	23,754.31	328
2024-01-18	24,650.00	25,100.00	24,600.00	25,000.00	23,706.90	518
2024-01-17	25,250.00	25,250.00	24,050.00	24,750.00	23,469.83	1,542
2024-01-16	25,950.00	25,950.00	25,000.00	25,300.00	23,991.38	687
2024-01-15	26,050.00	26,200.00	25,250.00	26,000.00	24,655.17	2,057
2024-01-12	25,700.00	26,200.00	25,650.00	26,050.00	24,702.59	12,564
2024-01-11	23,800.00	25,950.00	23,450.00	25,350.00	24,038.79	10,213
2024-01-10	23,650.00	23,850.00	23,450.00	23,800.00	22,568.97	546
2024-01-09	24,000.00	24,000.00	23,550.00	23,650.00	22,426.72	1,468
2024-01-08	23,900.00	23,950.00	23,650.00	23,900.00	22,663.79	278
2024-01-05	24,250.00	24,250.00	23,900.00	23,900.00	22,663.79	98
2024-01-04	24,500.00	24,500.00	23,800.00	24,250.00	22,995.69	2,451
2024-01-03	24,650.00	24,650.00	23,900.00	24,350.00	23,090.52	242
2024-01-02	24,750.00	24,750.00	23,550.00	24,650.00	23,375.00	4,882
2023-12-28	24,850.00	24,850.00	24,000.00	24,750.00	23,469.83	365
2023-12-27	24,800.00	24,800.00	24,300.00	24,600.00	23,327.59	1,147
2023-12-26	25,250.00	25,300.00	24,700.00	24,950.00	22,663.79	853
2023-12-22	25,350.00	25,350.00	25,000.00	25,250.00	22,936.30	910
2023-12-21	25,200.00	25,200.00	25,000.00	25,150.00	22,845.47	475
2023-12-20	25,100.00	25,250.00	24,950.00	25,250.00	22,936.30	622
2023-12-19	25,400.00	25,400.00	24,850.00	25,250.00	22,936.30	535
2023-12-18	24,650.00	25,750.00	23,450.00	25,400.00	23,072.56	3,308
2023-12-15	24,550.00	25,000.00	24,300.00	24,550.00	22,300.45	871
2023-12-14	24,600.00	24,750.00	23,150.00	24,550.00	22,300.45	2,071
2023-12-13	24,800.00	24,900.00	24,000.00	24,600.00	22,345.86	286
2023-12-12	24,350.00	25,000.00	24,250.00	24,750.00	22,482.12	1,905
2023-12-11	24,500.00	24,500.00	23,800.00	24,350.00	22,118.77	1,312
2023-12-08	24,600.00	24,650.00	24,150.00	24,350.00	22,118.77	308
2023-12-07	24,600.00	24,650.00	24,200.00	24,500.00	22,255.03	534
2023-12-06	24,550.00	24,700.00	24,200.00	24,600.00	22,345.86	693
2023-12-05	24,700.00	25,200.00	24,400.00	24,550.00	22,300.45	1,828
2023-12-04	24,350.00	25,250.00	24,150.00	24,850.00	22,572.96	5,071
2023-12-01	24,400.00	24,650.00	23,450.00	24,300.00	22,073.35	3,744
2023-11-30	22,900.00	24,350.00	21,750.00	24,200.00	21,982.52	5,031
2023-11-29	23,150.00	23,150.00	22,700.00	23,050.00	20,937.89	573
2023-11-28	23,100.00	23,100.00	22,850.00	23,000.00	20,892.47	429
2023-11-27	23,100.00	23,100.00	22,900.00	23,000.00	20,892.47	1,242
2023-11-24	23,350.00	23,350.00	22,850.00	22,900.00	20,801.64	276
2023-11-23	23,800.00	23,800.00	22,900.00	23,000.00	20,892.47	919
2023-11-22	23,150.00	24,900.00	22,850.00	23,500.00	21,346.66	12,347
2023-11-21	23,000.00	23,000.00	22,600.00	23,000.00	20,892.47	2,254
2023-11-20	22,950.00	23,000.00	22,850.00	22,950.00	20,847.06	278
2023-11-17	22,950.00	23,050.00	22,600.00	22,950.00	20,847.06	1,578
2023-11-16	23,000.00	23,000.00	22,550.00	22,800.00	20,710.80	459
2023-11-15	23,050.00	23,600.00	22,700.00	22,700.00	20,619.96	10,931
2023-11-14	23,200.00	23,400.00	22,850.00	23,200.00	21,074.15	2,254
2023-11-13	23,450.00	23,450.00	22,900.00	23,150.00	21,028.73	674
2023-11-10	23,450.00	23,450.00	21,950.00	23,300.00	21,164.99	1,183
2023-11-09	23,200.00	23,400.00	22,950.00	23,300.00	21,164.99	1,427
2023-11-08	23,150.00	23,300.00	22,850.00	23,150.00	21,028.73	745
2023-11-07	23,200.00	23,200.00	22,400.00	23,200.00	21,074.15	8,644
2023-11-06	22,500.00	23,450.00	22,050.00	23,050.00	20,937.89	3,612
2023-11-03	20,900.00	22,500.00	20,800.00	22,450.00	20,392.87	9,455
2023-11-02	20,350.00	21,750.00	20,100.00	21,300.00	19,348.25	6,280

← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-27	1,050.0000 KRW
2023-12-27	1,050.0000 KRW
2022-12-28	1,050.0000 KRW
2021-12-29	1,950.0000 KRW
2020-12-29	1,349.9999 KRW
2019-12-27	1,349.9999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.