DL Holdings Co Ltd Preferred historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	35,700.00	37,250.00	35,500.00	35,700.00	31,470.94	2,321
2022-02-16	35,350.00	35,750.00	35,350.00	35,700.00	31,470.94	182
2022-02-15	35,350.00	35,700.00	35,300.00	35,300.00	31,118.33	684
2022-02-14	35,250.00	35,500.00	35,000.00	35,300.00	31,118.33	733
2022-02-11	36,900.00	38,000.00	35,250.00	35,500.00	31,294.64	2,412
2022-02-10	37,250.00	37,300.00	36,900.00	36,900.00	32,528.79	234
2022-02-09	37,450.00	37,650.00	36,700.00	37,000.00	32,616.94	246
2022-02-08	36,350.00	37,050.00	36,350.00	36,850.00	32,484.71	935
2022-02-07	35,950.00	36,450.00	35,850.00	36,450.00	32,132.10	981
2022-02-04	35,650.00	36,050.00	35,550.00	35,950.00	31,691.33	215
2022-02-03	36,000.00	36,000.00	35,200.00	35,650.00	31,426.87	1,104
2022-01-28	33,400.00	35,250.00	33,400.00	35,200.00	31,030.17	962
2022-01-27	34,450.00	34,850.00	33,600.00	33,700.00	29,707.86	1,285
2022-01-26	34,000.00	35,450.00	34,000.00	34,700.00	30,589.40	2,606
2022-01-25	35,600.00	35,600.00	34,400.00	34,700.00	30,589.40	2,905
2022-01-24	35,800.00	36,600.00	35,400.00	35,600.00	31,382.79	1,652
2022-01-21	37,300.00	37,300.00	36,050.00	36,200.00	31,911.71	2,711
2022-01-20	36,700.00	37,300.00	36,600.00	37,300.00	32,881.41	1,571
2022-01-19	36,850.00	37,350.00	36,700.00	37,100.00	32,705.10	803
2022-01-18	37,200.00	37,850.00	36,900.00	37,050.00	32,661.02	1,497
2022-01-17	37,650.00	37,650.00	37,400.00	37,600.00	33,145.87	481
2022-01-14	37,500.00	38,000.00	37,500.00	37,600.00	33,145.87	456
2022-01-13	37,450.00	38,000.00	37,450.00	37,700.00	33,234.02	3,574
2022-01-12	38,350.00	38,350.00	37,400.00	37,400.00	32,969.56	3,551
2022-01-11	38,300.00	38,400.00	37,850.00	38,000.00	33,498.48	1,005
2022-01-10	38,550.00	38,550.00	37,750.00	38,250.00	33,718.87	872
2022-01-07	37,900.00	38,200.00	37,800.00	38,000.00	33,498.48	1,054
2022-01-06	38,000.00	38,150.00	37,200.00	37,600.00	33,145.87	1,343
2022-01-05	37,100.00	38,750.00	37,100.00	38,000.00	33,498.48	1,635
2022-01-04	37,000.00	38,000.00	36,850.00	37,100.00	32,705.10	2,871
2022-01-03	37,050.00	37,050.00	36,800.00	37,000.00	32,616.94	630
2021-12-30	38,100.00	38,100.00	36,800.00	37,000.00	32,616.94	1,199
2021-12-29	37,250.00	37,900.00	37,250.00	37,700.00	33,234.02	1,130
2021-12-28	38,450.00	38,550.00	38,300.00	38,450.00	32,176.17	2,351
2021-12-27	38,400.00	38,600.00	38,050.00	38,450.00	32,176.17	4,476
2021-12-24	38,200.00	38,650.00	38,200.00	38,400.00	32,134.33	1,235
2021-12-23	38,400.00	38,400.00	38,000.00	38,200.00	31,966.97	1,418
2021-12-22	38,400.00	38,600.00	38,000.00	38,050.00	31,841.44	1,382
2021-12-21	38,550.00	38,550.00	37,900.00	38,000.00	31,799.60	896
2021-12-20	38,500.00	38,500.00	38,000.00	38,300.00	32,050.65	1,678
2021-12-17	38,200.00	38,550.00	38,000.00	38,400.00	32,134.33	1,390
2021-12-16	38,700.00	38,700.00	37,900.00	38,000.00	31,799.60	1,706
2021-12-15	38,450.00	38,450.00	37,850.00	38,200.00	31,966.97	854
2021-12-14	38,650.00	38,650.00	38,000.00	38,100.00	31,883.28	1,671
2021-12-13	38,450.00	38,650.00	38,000.00	38,250.00	32,008.81	1,691
2021-12-10	37,700.00	38,200.00	37,650.00	38,100.00	31,883.28	1,459
2021-12-09	38,200.00	38,200.00	37,700.00	38,050.00	31,841.44	1,850
2021-12-08	38,400.00	38,400.00	37,350.00	37,850.00	31,674.08	3,451
2021-12-07	38,800.00	38,800.00	37,400.00	37,750.00	31,590.39	3,299
2021-12-06	37,500.00	38,100.00	36,500.00	37,900.00	31,715.92	2,268
2021-12-03	36,500.00	37,700.00	36,500.00	36,900.00	30,879.09	2,344
2021-12-02	35,300.00	36,600.00	34,900.00	36,550.00	30,586.19	4,329
2021-12-01	34,600.00	35,900.00	32,950.00	35,350.00	29,582.00	12,767
2021-11-30	35,900.00	37,000.00	34,700.00	34,700.00	29,038.06	3,857
2021-11-29	35,750.00	36,000.00	35,050.00	35,800.00	29,958.57	3,140
2021-11-26	37,250.00	37,250.00	35,650.00	36,050.00	30,167.78	6,331
2021-11-25	37,400.00	38,500.00	36,500.00	36,850.00	30,837.24	9,719
2021-11-24	38,600.00	38,600.00	37,450.00	37,700.00	31,548.55	1,390
2021-11-23	38,700.00	38,700.00	37,350.00	37,800.00	31,632.23	1,544
2021-11-22	38,900.00	38,900.00	37,600.00	37,750.00	31,590.39	1,352

← NewerPage 20 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.