DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,460.00 | 5,590.00 | 5,210.00 | 5,210.00 | 5,210.00 | 226,090 |
| 2026-07-21 | 5,850.00 | 5,940.00 | 5,260.00 | 5,460.00 | 5,460.00 | 526,019 |
| 2026-07-20 | 6,610.00 | 6,860.00 | 5,770.00 | 6,100.00 | 6,100.00 | 1,418,346 |
| 2026-07-16 | 5,620.00 | 5,780.00 | 5,500.00 | 5,580.00 | 5,580.00 | 95,516 |
| 2026-07-15 | 5,520.00 | 5,760.00 | 5,520.00 | 5,720.00 | 5,720.00 | 102,787 |
| 2026-07-14 | 5,620.00 | 5,710.00 | 5,390.00 | 5,490.00 | 5,490.00 | 171,994 |
| 2026-07-13 | 5,980.00 | 6,030.00 | 5,600.00 | 5,620.00 | 5,620.00 | 118,283 |
| 2026-07-10 | 5,700.00 | 6,070.00 | 5,700.00 | 5,980.00 | 5,980.00 | 44,659 |
| 2026-07-09 | 5,780.00 | 6,000.00 | 5,720.00 | 5,720.00 | 5,720.00 | 42,698 |
| 2026-07-08 | 5,800.00 | 6,020.00 | 5,700.00 | 5,780.00 | 5,780.00 | 70,659 |
| 2026-07-07 | 5,960.00 | 6,080.00 | 5,820.00 | 5,910.00 | 5,910.00 | 67,140 |
| 2026-07-06 | 6,120.00 | 6,300.00 | 5,930.00 | 5,990.00 | 5,990.00 | 43,780 |
| 2026-07-03 | 5,790.00 | 6,340.00 | 5,630.00 | 6,200.00 | 6,200.00 | 141,222 |
| 2026-07-02 | 5,760.00 | 5,970.00 | 5,690.00 | 5,790.00 | 5,790.00 | 56,418 |
| 2026-07-01 | 5,780.00 | 5,980.00 | 5,740.00 | 5,840.00 | 5,840.00 | 27,671 |
| 2026-06-30 | 5,960.00 | 6,000.00 | 5,700.00 | 5,780.00 | 5,780.00 | 83,645 |
| 2026-06-29 | 5,520.00 | 6,000.00 | 5,520.00 | 5,970.00 | 5,970.00 | 73,333 |
| 2026-06-26 | 6,020.00 | 6,020.00 | 5,500.00 | 5,560.00 | 5,560.00 | 138,158 |
| 2026-06-25 | 5,780.00 | 6,030.00 | 5,710.00 | 5,710.00 | 5,710.00 | 63,255 |
| 2026-06-24 | 5,510.00 | 5,930.00 | 5,510.00 | 5,760.00 | 5,760.00 | 65,790 |
| 2026-06-23 | 5,850.00 | 5,990.00 | 5,590.00 | 5,590.00 | 5,590.00 | 190,524 |
| 2026-06-22 | 6,080.00 | 6,080.00 | 5,810.00 | 5,970.00 | 5,970.00 | 87,184 |
| 2026-06-19 | 6,110.00 | 6,170.00 | 5,940.00 | 6,140.00 | 6,140.00 | 72,889 |
| 2026-06-18 | 6,150.00 | 7,890.00 | 5,910.00 | 6,110.00 | 6,110.00 | 282,290 |
| 2026-06-17 | 6,000.00 | 6,270.00 | 5,840.00 | 6,080.00 | 6,080.00 | 126,572 |
| 2026-06-16 | 6,050.00 | 6,230.00 | 5,890.00 | 5,950.00 | 5,950.00 | 136,684 |
| 2026-06-15 | 6,280.00 | 6,350.00 | 6,010.00 | 6,100.00 | 6,100.00 | 89,671 |
| 2026-06-12 | 6,100.00 | 6,520.00 | 5,890.00 | 6,290.00 | 6,290.00 | 219,130 |
| 2026-06-11 | 5,800.00 | 5,830.00 | 5,600.00 | 5,790.00 | 5,790.00 | 75,555 |
| 2026-06-10 | 5,710.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 166,194 |
| 2026-06-09 | 5,590.00 | 5,800.00 | 5,550.00 | 5,720.00 | 5,720.00 | 118,235 |
| 2026-06-08 | 5,760.00 | 5,770.00 | 5,440.00 | 5,490.00 | 5,490.00 | 237,714 |
| 2026-06-05 | 6,080.00 | 6,080.00 | 5,860.00 | 5,880.00 | 5,880.00 | 67,562 |
| 2026-06-04 | 6,090.00 | 6,290.00 | 5,980.00 | 6,050.00 | 6,050.00 | 78,462 |
| 2026-06-02 | 6,100.00 | 6,190.00 | 5,880.00 | 6,090.00 | 6,090.00 | 143,473 |
| 2026-06-01 | 6,410.00 | 6,410.00 | 5,980.00 | 6,140.00 | 6,140.00 | 158,804 |
| 2026-05-29 | 7,100.00 | 7,230.00 | 6,340.00 | 6,400.00 | 6,400.00 | 211,729 |
| 2026-05-28 | 6,770.00 | 6,790.00 | 6,420.00 | 6,670.00 | 6,670.00 | 134,680 |
| 2026-05-27 | 6,940.00 | 6,990.00 | 6,700.00 | 6,770.00 | 6,770.00 | 115,211 |
| 2026-05-26 | 7,400.00 | 7,450.00 | 6,850.00 | 6,910.00 | 6,910.00 | 114,631 |
| 2026-05-22 | 7,100.00 | 7,360.00 | 7,100.00 | 7,310.00 | 7,310.00 | 74,907 |
| 2026-05-21 | 6,990.00 | 7,320.00 | 6,870.00 | 7,100.00 | 7,100.00 | 104,160 |
| 2026-05-20 | 7,200.00 | 7,200.00 | 6,800.00 | 6,930.00 | 6,930.00 | 181,222 |
| 2026-05-19 | 7,400.00 | 7,590.00 | 7,140.00 | 7,200.00 | 7,200.00 | 83,904 |
| 2026-05-18 | 7,740.00 | 7,740.00 | 7,220.00 | 7,400.00 | 7,400.00 | 211,274 |
| 2026-05-15 | 8,090.00 | 8,120.00 | 7,600.00 | 7,750.00 | 7,750.00 | 187,020 |
| 2026-05-14 | 8,150.00 | 8,250.00 | 7,900.00 | 8,090.00 | 8,090.00 | 101,282 |
| 2026-05-13 | 8,260.00 | 8,270.00 | 7,970.00 | 8,150.00 | 8,150.00 | 97,831 |
| 2026-05-12 | 8,160.00 | 8,600.00 | 8,100.00 | 8,210.00 | 8,210.00 | 126,678 |
| 2026-05-11 | 8,510.00 | 8,600.00 | 8,230.00 | 8,250.00 | 8,250.00 | 163,858 |
| 2026-05-08 | 8,480.00 | 8,960.00 | 8,470.00 | 8,550.00 | 8,550.00 | 110,047 |
| 2026-05-07 | 8,570.00 | 8,850.00 | 8,450.00 | 8,480.00 | 8,480.00 | 104,186 |
| 2026-05-06 | 8,970.00 | 9,050.00 | 8,530.00 | 8,700.00 | 8,700.00 | 152,306 |
| 2026-05-04 | 9,120.00 | 9,280.00 | 8,920.00 | 8,960.00 | 8,960.00 | 130,043 |
| 2026-04-30 | 9,500.00 | 9,500.00 | 9,050.00 | 9,090.00 | 9,090.00 | 116,365 |
| 2026-04-29 | 9,540.00 | 9,600.00 | 9,380.00 | 9,500.00 | 9,500.00 | 98,781 |
| 2026-04-28 | 9,860.00 | 9,860.00 | 9,380.00 | 9,390.00 | 9,390.00 | 111,894 |
| 2026-04-27 | 9,490.00 | 9,840.00 | 9,470.00 | 9,600.00 | 9,600.00 | 223,458 |
| 2026-04-24 | 9,390.00 | 9,700.00 | 9,260.00 | 9,380.00 | 9,380.00 | 261,668 |
| 2026-04-23 | 9,400.00 | 9,850.00 | 9,320.00 | 9,400.00 | 9,400.00 | 311,123 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.