DL Holdings Co Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	29,200.00	29,200.00	28,550.00	28,700.00	26,070.17	2,674
2023-05-03	29,400.00	29,400.00	28,950.00	29,000.00	26,342.69	2,002
2023-05-02	28,600.00	29,400.00	28,600.00	29,400.00	26,706.03	953
2023-04-28	29,000.00	29,250.00	28,750.00	28,950.00	26,297.27	1,811
2023-04-27	29,800.00	29,800.00	28,950.00	29,000.00	26,342.69	2,102
2023-04-26	29,550.00	29,900.00	29,400.00	29,400.00	26,706.03	987
2023-04-25	30,150.00	30,150.00	29,400.00	29,450.00	26,751.45	4,152
2023-04-24	30,200.00	30,450.00	29,500.00	30,150.00	27,387.31	2,023
2023-04-21	30,450.00	30,900.00	30,200.00	30,600.00	27,796.07	2,661
2023-04-20	30,250.00	30,450.00	29,850.00	30,300.00	27,523.56	2,618
2023-04-19	30,200.00	30,450.00	30,000.00	30,250.00	27,478.15	1,378
2023-04-18	29,700.00	30,200.00	29,650.00	30,200.00	27,432.73	2,685
2023-04-17	29,900.00	30,200.00	29,750.00	29,900.00	27,160.22	1,260
2023-04-14	30,100.00	30,300.00	29,950.00	30,050.00	27,296.47	1,563
2023-04-13	29,850.00	30,500.00	29,650.00	29,800.00	27,069.38	1,662
2023-04-12	30,450.00	30,450.00	29,650.00	29,900.00	27,160.22	8,913
2023-04-11	30,500.00	30,650.00	29,750.00	30,450.00	27,659.82	999
2023-04-10	30,150.00	30,950.00	30,050.00	30,500.00	27,705.24	771
2023-04-07	30,600.00	30,700.00	30,450.00	30,550.00	27,750.66	743
2023-04-06	30,600.00	30,800.00	30,350.00	30,600.00	27,796.07	641
2023-04-05	30,050.00	30,700.00	30,050.00	30,600.00	27,796.07	939
2023-04-04	30,450.00	30,500.00	30,150.00	30,350.00	27,568.98	1,227
2023-04-03	30,350.00	30,500.00	30,000.00	30,450.00	27,659.82	1,227
2023-03-31	29,750.00	30,400.00	29,750.00	30,350.00	27,568.98	1,582
2023-03-30	30,000.00	30,100.00	29,300.00	29,850.00	27,114.80	1,184
2023-03-29	29,950.00	30,100.00	29,600.00	29,800.00	27,069.38	1,575
2023-03-28	29,800.00	30,000.00	29,700.00	29,750.00	27,023.96	525
2023-03-27	29,750.00	30,000.00	29,300.00	29,750.00	27,023.96	787
2023-03-24	30,000.00	30,000.00	29,600.00	29,900.00	27,160.22	154
2023-03-23	29,700.00	30,200.00	29,500.00	29,950.00	27,205.64	858
2023-03-22	30,050.00	30,350.00	29,900.00	29,900.00	27,160.22	922
2023-03-21	30,000.00	31,000.00	29,600.00	30,100.00	27,341.89	1,096
2023-03-20	30,250.00	30,700.00	29,300.00	29,950.00	27,205.64	747
2023-03-17	30,800.00	30,850.00	30,000.00	30,000.00	27,251.05	730
2023-03-16	30,950.00	30,950.00	29,400.00	30,100.00	27,341.89	2,474
2023-03-15	30,800.00	31,050.00	30,400.00	30,650.00	27,841.49	2,211
2023-03-14	31,500.00	31,500.00	30,100.00	30,800.00	27,977.75	3,437
2023-03-13	31,150.00	32,000.00	31,100.00	31,550.00	28,659.02	1,938
2023-03-10	32,000.00	32,000.00	31,800.00	32,000.00	29,067.79	259
2023-03-09	32,150.00	32,200.00	32,000.00	32,000.00	29,067.79	1,663
2023-03-08	32,500.00	32,700.00	31,500.00	31,900.00	28,976.95	4,358
2023-03-07	32,700.00	32,750.00	32,500.00	32,700.00	29,703.65	859
2023-03-06	32,600.00	32,800.00	32,350.00	32,700.00	29,703.65	1,629
2023-03-03	32,600.00	32,650.00	32,100.00	32,500.00	29,521.98	3,323
2023-03-02	33,300.00	33,350.00	32,600.00	32,650.00	29,658.23	1,636
2023-02-28	33,250.00	33,400.00	32,750.00	33,000.00	29,976.16	700
2023-02-27	32,950.00	33,950.00	32,750.00	33,250.00	30,203.25	645
2023-02-24	33,350.00	33,750.00	32,750.00	33,650.00	30,566.60	2,329
2023-02-23	34,000.00	34,300.00	33,500.00	34,050.00	30,929.95	554
2023-02-22	33,600.00	34,150.00	33,150.00	33,850.00	30,748.27	566
2023-02-21	32,750.00	35,350.00	32,750.00	34,300.00	31,157.04	3,014
2023-02-20	32,000.00	34,900.00	31,950.00	33,750.00	30,657.44	5,634
2023-02-17	32,400.00	32,550.00	32,250.00	32,400.00	29,431.14	1,757
2023-02-16	32,400.00	32,400.00	32,050.00	32,300.00	29,340.30	1,401
2023-02-15	32,650.00	32,700.00	32,000.00	32,000.00	29,067.79	1,815
2023-02-14	32,800.00	32,800.00	32,300.00	32,400.00	29,431.14	1,884
2023-02-13	33,400.00	33,400.00	32,500.00	32,650.00	29,658.23	2,989
2023-02-10	33,750.00	33,750.00	32,800.00	33,000.00	29,976.16	4,126
2023-02-09	32,900.00	33,750.00	32,900.00	33,750.00	30,657.44	1,910
2023-02-08	33,300.00	33,550.00	32,750.00	33,400.00	30,339.51	2,971

← NewerPage 15 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.