DL Holdings Co Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	36,200.00	36,250.00	35,850.00	36,150.00	31,867.64	572
2022-11-09	36,450.00	36,450.00	35,800.00	36,200.00	31,911.71	1,579
2022-11-08	36,450.00	36,500.00	35,700.00	36,250.00	31,955.79	3,348
2022-11-07	35,000.00	36,300.00	34,650.00	36,250.00	31,955.79	2,564
2022-11-04	35,850.00	35,850.00	35,200.00	35,500.00	31,294.64	573
2022-11-03	35,750.00	35,750.00	35,000.00	35,100.00	30,942.02	1,672
2022-11-02	35,200.00	35,900.00	34,900.00	35,750.00	31,515.02	1,688
2022-11-01	34,700.00	35,450.00	34,150.00	35,450.00	31,250.56	743
2022-10-31	35,200.00	35,200.00	34,350.00	35,050.00	30,897.94	468
2022-10-28	34,150.00	35,150.00	34,050.00	35,050.00	30,897.94	2,733
2022-10-27	33,700.00	35,200.00	33,350.00	35,050.00	30,897.94	623
2022-10-26	33,900.00	33,900.00	33,100.00	33,800.00	29,796.02	595
2022-10-25	33,600.00	34,000.00	33,600.00	33,900.00	29,884.17	1,204
2022-10-24	33,500.00	34,850.00	33,300.00	33,900.00	29,884.17	307
2022-10-21	33,400.00	33,450.00	33,050.00	33,450.00	29,487.48	79
2022-10-20	34,300.00	34,300.00	33,600.00	33,600.00	29,619.71	72
2022-10-19	34,500.00	34,500.00	33,550.00	33,700.00	29,707.86	59
2022-10-18	33,200.00	33,500.00	33,200.00	33,450.00	29,487.48	532
2022-10-17	32,800.00	33,200.00	32,450.00	33,000.00	29,090.79	2,314
2022-10-14	33,000.00	34,900.00	32,200.00	33,100.00	29,178.94	2,150
2022-10-13	33,600.00	34,600.00	32,500.00	32,500.00	28,650.02	1,392
2022-10-12	33,750.00	34,450.00	33,300.00	34,100.00	30,060.48	887
2022-10-11	34,350.00	34,350.00	33,500.00	33,650.00	29,663.79	1,406
2022-10-07	34,550.00	34,600.00	34,250.00	34,600.00	30,501.25	2,017
2022-10-06	34,300.00	34,900.00	33,950.00	34,550.00	30,457.17	1,323
2022-10-05	34,800.00	34,950.00	33,750.00	34,300.00	30,236.79	808
2022-10-04	34,300.00	34,900.00	34,200.00	34,800.00	30,677.56	2,544
2022-09-30	33,400.00	34,200.00	33,300.00	34,200.00	30,148.63	1,527
2022-09-29	34,700.00	34,950.00	33,850.00	34,050.00	30,016.40	1,530
2022-09-28	36,800.00	36,800.00	34,000.00	34,200.00	30,148.63	2,970
2022-09-27	36,850.00	36,950.00	35,900.00	36,600.00	32,264.33	1,230
2022-09-26	38,500.00	38,500.00	36,300.00	36,850.00	32,484.71	1,648
2022-09-23	37,450.00	38,500.00	36,550.00	38,500.00	33,939.25	2,020
2022-09-22	37,500.00	37,700.00	36,800.00	37,500.00	33,057.71	1,871
2022-09-21	37,800.00	38,300.00	37,450.00	37,550.00	33,101.79	755
2022-09-20	38,700.00	38,700.00	37,700.00	38,000.00	33,498.48	598
2022-09-19	38,700.00	38,900.00	37,650.00	37,700.00	33,234.02	5,563
2022-09-16	38,850.00	38,850.00	38,500.00	38,700.00	34,115.56	393
2022-09-15	39,350.00	39,350.00	38,500.00	38,900.00	34,291.87	597
2022-09-14	38,350.00	39,350.00	38,350.00	39,300.00	34,644.48	57
2022-09-13	38,700.00	39,800.00	38,600.00	39,500.00	34,820.79	1,926
2022-09-08	38,700.00	38,700.00	37,800.00	38,100.00	33,586.64	1,229
2022-09-07	38,200.00	38,700.00	38,000.00	38,700.00	34,115.56	387
2022-09-06	38,700.00	38,800.00	38,350.00	38,700.00	34,115.56	1,184
2022-09-05	39,200.00	39,200.00	38,500.00	38,500.00	33,939.25	655
2022-09-02	39,050.00	39,050.00	38,500.00	38,650.00	34,071.48	785
2022-09-01	39,000.00	39,700.00	38,850.00	38,950.00	34,335.94	586
2022-08-31	40,000.00	40,000.00	39,500.00	39,750.00	35,041.18	109
2022-08-30	39,950.00	39,950.00	39,150.00	39,700.00	34,997.10	2,290
2022-08-29	38,950.00	39,750.00	38,900.00	39,600.00	34,908.94	381
2022-08-26	40,000.00	40,200.00	39,400.00	40,100.00	35,349.71	3,126
2022-08-25	39,950.00	39,950.00	39,000.00	39,800.00	35,085.25	682
2022-08-24	39,950.00	39,950.00	39,000.00	39,750.00	35,041.18	616
2022-08-23	39,300.00	39,900.00	38,750.00	39,800.00	35,085.25	1,340
2022-08-22	39,350.00	40,050.00	38,750.00	40,000.00	35,261.56	1,560
2022-08-19	40,100.00	40,100.00	39,450.00	39,850.00	35,129.33	121
2022-08-18	39,900.00	39,900.00	39,300.00	39,900.00	35,173.41	1,392
2022-08-17	40,350.00	40,350.00	39,250.00	39,800.00	35,085.25	766
2022-08-16	40,350.00	40,450.00	40,050.00	40,350.00	35,570.10	699
2022-08-12	40,300.00	40,350.00	39,900.00	40,350.00	35,570.10	4,651

← NewerPage 17 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.