DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7,400.00 | 7,810.00 | 7,210.00 | 7,580.00 | 7,580.00 | 450,817 |
| 2026-01-22 | 7,150.00 | 7,990.00 | 7,150.00 | 7,400.00 | 7,400.00 | 692,421 |
| 2026-01-21 | 7,380.00 | 7,380.00 | 6,990.00 | 7,170.00 | 7,170.00 | 73,871 |
| 2026-01-20 | 7,280.00 | 7,490.00 | 7,150.00 | 7,400.00 | 7,400.00 | 92,298 |
| 2026-01-19 | 7,190.00 | 7,370.00 | 7,100.00 | 7,280.00 | 7,280.00 | 98,378 |
| 2026-01-16 | 6,860.00 | 7,330.00 | 6,860.00 | 7,190.00 | 7,190.00 | 190,367 |
| 2026-01-15 | 6,790.00 | 6,990.00 | 6,720.00 | 6,870.00 | 6,870.00 | 58,898 |
| 2026-01-14 | 7,000.00 | 7,020.00 | 6,670.00 | 6,710.00 | 6,710.00 | 91,347 |
| 2026-01-13 | 6,920.00 | 7,110.00 | 6,920.00 | 6,970.00 | 6,970.00 | 99,830 |
| 2026-01-12 | 6,740.00 | 6,990.00 | 6,660.00 | 6,910.00 | 6,910.00 | 55,876 |
| 2026-01-09 | 6,670.00 | 6,740.00 | 6,620.00 | 6,740.00 | 6,740.00 | 39,657 |
| 2026-01-08 | 6,980.00 | 7,100.00 | 6,610.00 | 6,610.00 | 6,610.00 | 134,981 |
| 2026-01-07 | 6,970.00 | 6,990.00 | 6,710.00 | 6,970.00 | 6,970.00 | 98,272 |
| 2026-01-06 | 7,020.00 | 7,040.00 | 6,850.00 | 6,890.00 | 6,890.00 | 61,553 |
| 2026-01-05 | 6,980.00 | 7,000.00 | 6,860.00 | 6,990.00 | 6,990.00 | 38,948 |
| 2026-01-02 | 6,880.00 | 6,980.00 | 6,860.00 | 6,960.00 | 6,960.00 | 39,324 |
| 2025-12-30 | 6,960.00 | 6,960.00 | 6,820.00 | 6,880.00 | 6,880.00 | 18,157 |
| 2025-12-29 | 6,980.00 | 6,980.00 | 6,860.00 | 6,880.00 | 6,880.00 | 19,505 |
| 2025-12-26 | 6,980.00 | 6,980.00 | 6,810.00 | 6,930.00 | 6,930.00 | 44,010 |
| 2025-12-24 | 6,960.00 | 7,020.00 | 6,890.00 | 6,930.00 | 6,930.00 | 42,271 |
| 2025-12-23 | 7,120.00 | 7,200.00 | 7,010.00 | 7,020.00 | 7,020.00 | 86,275 |
| 2025-12-22 | 7,080.00 | 7,200.00 | 6,980.00 | 7,190.00 | 7,190.00 | 59,513 |
| 2025-12-19 | 6,970.00 | 7,120.00 | 6,930.00 | 7,090.00 | 7,090.00 | 36,137 |
| 2025-12-18 | 7,060.00 | 7,070.00 | 6,950.00 | 7,020.00 | 7,020.00 | 37,976 |
| 2025-12-17 | 6,960.00 | 7,190.00 | 6,900.00 | 7,070.00 | 7,070.00 | 81,346 |
| 2025-12-16 | 7,000.00 | 7,020.00 | 6,830.00 | 6,930.00 | 6,930.00 | 64,842 |
| 2025-12-15 | 7,000.00 | 7,110.00 | 6,930.00 | 6,970.00 | 6,970.00 | 37,289 |
| 2025-12-12 | 7,100.00 | 7,210.00 | 7,020.00 | 7,020.00 | 7,020.00 | 38,543 |
| 2025-12-11 | 7,010.00 | 7,120.00 | 7,010.00 | 7,100.00 | 7,100.00 | 45,559 |
| 2025-12-10 | 6,900.00 | 7,230.00 | 6,900.00 | 6,990.00 | 6,990.00 | 123,814 |
| 2025-12-09 | 6,730.00 | 6,990.00 | 6,690.00 | 6,880.00 | 6,880.00 | 99,835 |
| 2025-12-08 | 6,810.00 | 6,900.00 | 6,660.00 | 6,730.00 | 6,730.00 | 80,441 |
| 2025-12-05 | 6,850.00 | 6,890.00 | 6,780.00 | 6,830.00 | 6,830.00 | 32,343 |
| 2025-12-04 | 6,920.00 | 6,950.00 | 6,800.00 | 6,840.00 | 6,840.00 | 68,255 |
| 2025-12-03 | 7,060.00 | 7,080.00 | 6,920.00 | 6,950.00 | 6,950.00 | 21,396 |
| 2025-12-02 | 6,990.00 | 7,040.00 | 6,870.00 | 7,010.00 | 7,010.00 | 25,288 |
| 2025-12-01 | 6,880.00 | 7,070.00 | 6,880.00 | 6,990.00 | 6,990.00 | 65,462 |
| 2025-11-28 | 6,730.00 | 6,940.00 | 6,700.00 | 6,880.00 | 6,880.00 | 69,695 |
| 2025-11-27 | 6,700.00 | 6,730.00 | 6,660.00 | 6,730.00 | 6,730.00 | 15,095 |
| 2025-11-26 | 6,600.00 | 6,730.00 | 6,580.00 | 6,660.00 | 6,660.00 | 38,821 |
| 2025-11-25 | 6,650.00 | 6,810.00 | 6,430.00 | 6,600.00 | 6,600.00 | 72,375 |
| 2025-11-24 | 6,760.00 | 6,830.00 | 6,580.00 | 6,600.00 | 6,600.00 | 49,590 |
| 2025-11-21 | 6,860.00 | 6,930.00 | 6,600.00 | 6,750.00 | 6,750.00 | 103,241 |
| 2025-11-20 | 6,900.00 | 7,130.00 | 6,830.00 | 6,970.00 | 6,970.00 | 74,018 |
| 2025-11-19 | 6,800.00 | 6,950.00 | 6,650.00 | 6,820.00 | 6,820.00 | 81,402 |
| 2025-11-18 | 6,910.00 | 7,000.00 | 6,760.00 | 6,830.00 | 6,830.00 | 68,564 |
| 2025-11-17 | 7,000.00 | 7,060.00 | 6,800.00 | 6,980.00 | 6,980.00 | 59,623 |
| 2025-11-14 | 6,990.00 | 7,090.00 | 6,810.00 | 6,820.00 | 6,820.00 | 127,183 |
| 2025-11-13 | 7,080.00 | 7,130.00 | 6,970.00 | 7,040.00 | 7,040.00 | 55,916 |
| 2025-11-12 | 7,180.00 | 7,180.00 | 7,040.00 | 7,080.00 | 7,080.00 | 64,300 |
| 2025-11-11 | 6,920.00 | 7,130.00 | 6,890.00 | 7,070.00 | 7,070.00 | 79,387 |
| 2025-11-10 | 6,840.00 | 7,060.00 | 6,840.00 | 7,000.00 | 7,000.00 | 65,942 |
| 2025-11-07 | 7,010.00 | 7,130.00 | 6,820.00 | 6,940.00 | 6,940.00 | 154,308 |
| 2025-11-06 | 6,960.00 | 7,650.00 | 6,960.00 | 7,200.00 | 7,200.00 | 472,795 |
| 2025-11-05 | 6,950.00 | 7,150.00 | 6,660.00 | 6,960.00 | 6,960.00 | 126,317 |
| 2025-11-04 | 6,820.00 | 7,090.00 | 6,820.00 | 6,930.00 | 6,930.00 | 92,627 |
| 2025-11-03 | 6,980.00 | 6,980.00 | 6,770.00 | 6,840.00 | 6,840.00 | 83,507 |
| 2025-10-31 | 6,890.00 | 7,140.00 | 6,840.00 | 6,980.00 | 6,980.00 | 111,310 |
| 2025-10-30 | 7,020.00 | 7,050.00 | 6,830.00 | 6,870.00 | 6,870.00 | 76,320 |
| 2025-10-29 | 7,100.00 | 7,100.00 | 6,930.00 | 6,990.00 | 6,990.00 | 79,853 |
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.