DL Holdings Co Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21,600.00	25,750.00	20,150.00	20,400.00	18,530.72	95,838
2023-10-31	21,800.00	22,200.00	21,250.00	21,500.00	19,529.92	1,867
2023-10-30	21,200.00	21,800.00	20,950.00	21,800.00	19,802.43	3,202
2023-10-27	20,950.00	21,400.00	20,650.00	21,100.00	19,166.57	455
2023-10-26	21,400.00	21,400.00	20,150.00	21,000.00	19,075.74	812
2023-10-25	20,650.00	21,500.00	20,350.00	21,400.00	19,439.09	2,004
2023-10-24	20,400.00	20,900.00	19,950.00	20,550.00	18,666.97	4,506
2023-10-23	20,800.00	20,800.00	20,000.00	20,500.00	18,621.55	4,311
2023-10-20	21,050.00	21,050.00	20,300.00	20,950.00	19,030.32	3,676
2023-10-19	20,800.00	21,050.00	20,350.00	21,000.00	19,075.74	3,816
2023-10-18	20,800.00	21,100.00	20,400.00	20,950.00	19,030.32	1,660
2023-10-17	20,400.00	21,000.00	20,400.00	20,800.00	18,894.06	1,526
2023-10-16	20,100.00	20,550.00	19,860.00	20,300.00	18,439.88	2,434
2023-10-13	20,450.00	20,500.00	20,050.00	20,150.00	18,303.62	908
2023-10-12	20,100.00	20,450.00	20,100.00	20,400.00	18,530.72	1,603
2023-10-11	20,150.00	20,250.00	19,880.00	20,150.00	18,303.62	2,151
2023-10-10	20,200.00	20,300.00	19,850.00	20,150.00	18,303.62	2,696
2023-10-06	19,990.00	20,450.00	19,910.00	20,250.00	18,394.46	2,307
2023-10-05	20,550.00	20,600.00	19,890.00	19,980.00	18,149.20	2,140
2023-10-04	21,000.00	21,000.00	19,860.00	20,100.00	18,258.21	1,503
2023-09-27	20,550.00	21,000.00	20,300.00	20,600.00	18,712.39	6,990
2023-09-26	21,150.00	21,150.00	20,300.00	20,600.00	18,712.39	2,056
2023-09-25	21,100.00	21,150.00	20,650.00	20,850.00	18,939.48	2,707
2023-09-22	21,500.00	21,500.00	20,700.00	21,250.00	19,302.83	2,407
2023-09-21	21,350.00	21,650.00	20,900.00	21,150.00	19,211.99	2,974
2023-09-20	21,450.00	21,750.00	20,750.00	21,750.00	19,757.01	4,166
2023-09-19	21,200.00	21,850.00	21,000.00	21,350.00	19,393.67	3,383
2023-09-18	21,500.00	21,500.00	21,150.00	21,350.00	19,393.67	1,318
2023-09-15	21,000.00	21,450.00	20,700.00	21,400.00	19,439.09	4,289
2023-09-14	20,900.00	21,100.00	20,250.00	21,000.00	19,075.74	5,872
2023-09-13	19,750.00	20,550.00	19,750.00	20,500.00	18,621.55	7,898
2023-09-12	19,780.00	19,830.00	19,670.00	19,750.00	17,940.28	2,983
2023-09-11	19,750.00	19,830.00	19,500.00	19,670.00	17,867.61	3,210
2023-09-08	19,700.00	19,940.00	19,240.00	19,650.00	17,849.44	7,538
2023-09-07	19,700.00	19,770.00	19,270.00	19,640.00	17,840.36	7,796
2023-09-06	19,840.00	19,840.00	19,470.00	19,600.00	17,804.02	4,180
2023-09-05	19,850.00	19,850.00	19,500.00	19,850.00	18,031.11	2,109
2023-09-04	19,750.00	19,830.00	19,620.00	19,830.00	18,012.95	1,207
2023-09-01	19,850.00	19,850.00	19,810.00	19,850.00	18,031.11	659
2023-08-31	19,850.00	19,920.00	19,700.00	19,850.00	18,031.11	840
2023-08-30	20,000.00	20,000.00	19,650.00	19,740.00	17,931.19	1,211
2023-08-29	19,700.00	20,000.00	19,480.00	19,850.00	18,031.11	4,610
2023-08-28	19,560.00	19,930.00	19,440.00	19,580.00	17,785.85	72,781
2023-08-25	19,500.00	19,700.00	19,330.00	19,560.00	17,767.69	3,388
2023-08-24	19,450.00	19,790.00	19,380.00	19,400.00	17,622.35	5,224
2023-08-23	19,590.00	19,820.00	19,430.00	19,590.00	17,794.94	4,227
2023-08-22	19,850.00	19,920.00	19,500.00	19,510.00	17,722.27	6,422
2023-08-21	19,950.00	20,050.00	19,650.00	19,680.00	17,876.69	29,228
2023-08-18	19,880.00	20,150.00	19,690.00	19,750.00	17,940.28	1,555
2023-08-17	20,050.00	20,300.00	19,680.00	19,750.00	17,940.28	2,184
2023-08-16	20,400.00	20,450.00	19,880.00	20,050.00	18,212.79	28,324
2023-08-14	20,900.00	20,950.00	20,150.00	20,450.00	18,576.14	47,651
2023-08-11	21,550.00	21,650.00	20,800.00	20,800.00	18,894.06	13,777
2023-08-10	22,000.00	22,000.00	21,350.00	21,450.00	19,484.50	2,149
2023-08-09	21,700.00	22,000.00	21,550.00	21,950.00	19,938.69	3,845
2023-08-08	21,950.00	21,950.00	21,350.00	21,550.00	19,575.34	1,590
2023-08-07	21,400.00	21,650.00	21,350.00	21,600.00	19,620.76	1,547
2023-08-04	22,350.00	22,350.00	21,650.00	21,900.00	19,893.27	1,492
2023-08-03	22,400.00	22,400.00	21,850.00	21,950.00	19,938.69	3,750
2023-08-02	22,150.00	22,600.00	21,600.00	22,450.00	20,392.87	8,024

← NewerPage 13 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.