DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 10,300.00 | 10,300.00 | 9,400.00 | 9,850.00 | 9,850.00 | 494,909 |
| 2026-04-21 | 10,760.00 | 11,020.00 | 10,140.00 | 10,360.00 | 10,360.00 | 255,140 |
| 2026-04-20 | 10,630.00 | 10,810.00 | 10,330.00 | 10,430.00 | 10,430.00 | 176,329 |
| 2026-04-17 | 10,800.00 | 10,960.00 | 10,550.00 | 10,620.00 | 10,620.00 | 162,896 |
| 2026-04-16 | 11,680.00 | 11,680.00 | 10,700.00 | 10,710.00 | 10,710.00 | 432,255 |
| 2026-04-15 | 11,620.00 | 12,380.00 | 11,340.00 | 11,670.00 | 11,670.00 | 628,253 |
| 2026-04-14 | 11,740.00 | 12,840.00 | 11,170.00 | 11,510.00 | 11,510.00 | 712,185 |
| 2026-04-13 | 9,870.00 | 12,200.00 | 9,740.00 | 11,520.00 | 11,520.00 | 1,224,760 |
| 2026-04-10 | 9,190.00 | 10,450.00 | 9,190.00 | 10,000.00 | 10,000.00 | 658,924 |
| 2026-04-09 | 9,550.00 | 9,710.00 | 8,880.00 | 9,070.00 | 9,070.00 | 465,373 |
| 2026-04-08 | 8,420.00 | 9,490.00 | 8,300.00 | 8,940.00 | 8,940.00 | 983,570 |
| 2026-04-07 | 9,160.00 | 9,910.00 | 8,900.00 | 8,980.00 | 8,980.00 | 1,223,025 |
| 2026-04-06 | 11,030.00 | 11,540.00 | 10,380.00 | 10,850.00 | 10,850.00 | 449,933 |
| 2026-04-03 | 11,270.00 | 11,390.00 | 10,150.00 | 10,800.00 | 10,800.00 | 894,916 |
| 2026-04-02 | 14,180.00 | 14,860.00 | 9,900.00 | 10,800.00 | 10,800.00 | 1,320,162 |
| 2026-04-01 | 12,750.00 | 14,000.00 | 12,580.00 | 13,770.00 | 13,770.00 | 798,687 |
| 2026-03-31 | 18,000.00 | 18,210.00 | 13,490.00 | 13,490.00 | 13,490.00 | 1,782,721 |
| 2026-03-30 | 16,400.00 | 20,750.00 | 15,980.00 | 19,260.00 | 19,260.00 | 1,257,869 |
| 2026-03-27 | 18,400.00 | 18,400.00 | 16,750.00 | 17,000.00 | 17,000.00 | 483,764 |
| 2026-03-26 | 17,580.00 | 19,990.00 | 16,500.00 | 18,370.00 | 18,370.00 | 1,939,878 |
| 2026-03-25 | 15,370.00 | 18,100.00 | 15,080.00 | 17,540.00 | 17,540.00 | 3,862,672 |
| 2026-03-24 | 14,470.00 | 15,570.00 | 13,025.00 | 14,180.00 | 14,180.00 | 1,581,398 |
| 2026-03-23 | 11,900.00 | 15,450.00 | 11,740.00 | 14,280.00 | 14,280.00 | 3,219,254 |
| 2026-03-20 | 10,300.00 | 12,400.00 | 10,150.00 | 11,910.00 | 11,910.00 | 2,050,406 |
| 2026-03-19 | 10,200.00 | 10,970.00 | 10,160.00 | 10,300.00 | 10,300.00 | 181,014 |
| 2026-03-18 | 10,320.00 | 10,520.00 | 10,100.00 | 10,440.00 | 10,440.00 | 90,037 |
| 2026-03-17 | 10,500.00 | 10,600.00 | 10,190.00 | 10,260.00 | 10,260.00 | 95,687 |
| 2026-03-16 | 10,640.00 | 10,930.00 | 10,130.00 | 10,410.00 | 10,410.00 | 134,420 |
| 2026-03-13 | 10,380.00 | 10,710.00 | 10,260.00 | 10,630.00 | 10,630.00 | 74,124 |
| 2026-03-12 | 10,570.00 | 10,680.00 | 10,380.00 | 10,680.00 | 10,680.00 | 115,805 |
| 2026-03-11 | 10,880.00 | 11,000.00 | 10,390.00 | 10,660.00 | 10,660.00 | 273,642 |
| 2026-03-10 | 10,630.00 | 11,080.00 | 10,220.00 | 10,660.00 | 10,660.00 | 256,476 |
| 2026-03-09 | 9,900.00 | 10,450.00 | 9,780.00 | 10,160.00 | 10,160.00 | 307,137 |
| 2026-03-06 | 10,850.00 | 11,180.00 | 10,240.00 | 10,560.00 | 10,560.00 | 273,866 |
| 2026-03-05 | 10,130.00 | 11,160.00 | 10,130.00 | 10,850.00 | 10,850.00 | 496,072 |
| 2026-03-04 | 10,500.00 | 10,900.00 | 9,380.00 | 9,400.00 | 9,400.00 | 787,726 |
| 2026-03-03 | 11,490.00 | 11,590.00 | 11,050.00 | 11,060.00 | 11,060.00 | 820,663 |
| 2026-02-27 | 13,320.00 | 13,890.00 | 11,600.00 | 11,780.00 | 11,780.00 | 1,836,439 |
| 2026-02-26 | 11,000.00 | 14,040.00 | 10,800.00 | 12,690.00 | 12,690.00 | 6,565,020 |
| 2026-02-25 | 11,000.00 | 11,130.00 | 10,520.00 | 10,800.00 | 10,800.00 | 782,843 |
| 2026-02-24 | 11,790.00 | 12,570.00 | 10,890.00 | 10,970.00 | 10,970.00 | 2,086,086 |
| 2026-02-23 | 9,340.00 | 11,710.00 | 9,280.00 | 11,710.00 | 11,710.00 | 5,171,709 |
| 2026-02-20 | 8,940.00 | 9,270.00 | 8,600.00 | 9,010.00 | 9,010.00 | 920,530 |
| 2026-02-19 | 8,170.00 | 9,200.00 | 8,130.00 | 8,710.00 | 8,710.00 | 922,114 |
| 2026-02-13 | 8,080.00 | 8,200.00 | 7,890.00 | 8,000.00 | 8,000.00 | 114,853 |
| 2026-02-12 | 8,100.00 | 8,160.00 | 7,940.00 | 8,080.00 | 8,080.00 | 71,884 |
| 2026-02-11 | 8,190.00 | 8,200.00 | 7,990.00 | 8,100.00 | 8,100.00 | 61,467 |
| 2026-02-10 | 8,340.00 | 8,400.00 | 7,920.00 | 8,180.00 | 8,180.00 | 116,029 |
| 2026-02-09 | 7,630.00 | 8,450.00 | 7,550.00 | 8,320.00 | 8,320.00 | 375,074 |
| 2026-02-06 | 7,460.00 | 7,640.00 | 7,210.00 | 7,580.00 | 7,580.00 | 67,344 |
| 2026-02-05 | 7,830.00 | 7,930.00 | 7,560.00 | 7,640.00 | 7,640.00 | 73,211 |
| 2026-02-04 | 7,900.00 | 8,120.00 | 7,710.00 | 7,830.00 | 7,830.00 | 134,415 |
| 2026-02-03 | 7,980.00 | 8,080.00 | 7,820.00 | 7,970.00 | 7,970.00 | 72,030 |
| 2026-02-02 | 7,720.00 | 7,940.00 | 7,570.00 | 7,750.00 | 7,750.00 | 81,861 |
| 2026-01-30 | 8,060.00 | 8,100.00 | 7,820.00 | 7,920.00 | 7,920.00 | 123,627 |
| 2026-01-29 | 8,040.00 | 8,180.00 | 7,860.00 | 8,050.00 | 8,050.00 | 202,890 |
| 2026-01-28 | 7,870.00 | 8,070.00 | 7,770.00 | 8,040.00 | 8,040.00 | 273,510 |
| 2026-01-27 | 7,580.00 | 7,880.00 | 7,480.00 | 7,840.00 | 7,840.00 | 247,740 |
| 2026-01-26 | 7,580.00 | 7,690.00 | 7,410.00 | 7,580.00 | 7,580.00 | 175,664 |
| 2026-01-23 | 7,400.00 | 7,810.00 | 7,210.00 | 7,580.00 | 7,580.00 | 450,817 |
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.