DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,790.00 | 7,190.00 | 6,790.00 | 7,190.00 | 7,190.00 | 157,049 |
| 2025-10-24 | 6,940.00 | 6,940.00 | 6,750.00 | 6,810.00 | 6,810.00 | 70,455 |
| 2025-10-23 | 7,030.00 | 7,030.00 | 6,790.00 | 6,940.00 | 6,940.00 | 123,304 |
| 2025-10-22 | 6,750.00 | 6,860.00 | 6,610.00 | 6,840.00 | 6,840.00 | 65,561 |
| 2025-10-21 | 6,750.00 | 6,830.00 | 6,600.00 | 6,750.00 | 6,750.00 | 98,229 |
| 2025-10-20 | 6,560.00 | 6,750.00 | 6,520.00 | 6,750.00 | 6,750.00 | 49,334 |
| 2025-10-17 | 6,730.00 | 6,730.00 | 6,510.00 | 6,560.00 | 6,560.00 | 155,594 |
| 2025-10-16 | 6,730.00 | 6,860.00 | 6,590.00 | 6,700.00 | 6,700.00 | 133,661 |
| 2025-10-15 | 6,780.00 | 6,780.00 | 6,610.00 | 6,620.00 | 6,620.00 | 56,204 |
| 2025-10-14 | 6,840.00 | 6,840.00 | 6,600.00 | 6,680.00 | 6,680.00 | 78,662 |
| 2025-10-13 | 6,800.00 | 6,800.00 | 6,600.00 | 6,740.00 | 6,740.00 | 96,188 |
| 2025-10-10 | 7,140.00 | 7,140.00 | 6,800.00 | 6,820.00 | 6,820.00 | 137,395 |
| 2025-10-02 | 7,200.00 | 7,280.00 | 7,110.00 | 7,140.00 | 7,140.00 | 31,768 |
| 2025-10-01 | 7,130.00 | 7,190.00 | 7,070.00 | 7,100.00 | 7,100.00 | 31,292 |
| 2025-09-30 | 7,210.00 | 7,210.00 | 7,100.00 | 7,130.00 | 7,130.00 | 35,710 |
| 2025-09-29 | 7,260.00 | 7,390.00 | 7,180.00 | 7,220.00 | 7,220.00 | 54,605 |
| 2025-09-26 | 7,470.00 | 7,520.00 | 7,150.00 | 7,250.00 | 7,250.00 | 124,319 |
| 2025-09-25 | 7,630.00 | 7,740.00 | 7,380.00 | 7,470.00 | 7,470.00 | 139,704 |
| 2025-09-24 | 7,980.00 | 8,030.00 | 7,600.00 | 7,640.00 | 7,640.00 | 325,307 |
| 2025-09-23 | 8,900.00 | 8,900.00 | 8,040.00 | 8,060.00 | 8,060.00 | 999,872 |
| 2025-09-22 | 8,350.00 | 8,830.00 | 8,030.00 | 8,320.00 | 8,320.00 | 565,555 |
| 2025-09-19 | 8,100.00 | 8,420.00 | 8,080.00 | 8,250.00 | 8,250.00 | 111,317 |
| 2025-09-18 | 8,030.00 | 8,120.00 | 7,930.00 | 8,080.00 | 8,080.00 | 72,450 |
| 2025-09-17 | 8,140.00 | 8,140.00 | 7,940.00 | 8,010.00 | 8,010.00 | 41,934 |
| 2025-09-16 | 8,000.00 | 8,090.00 | 7,740.00 | 8,000.00 | 8,000.00 | 120,169 |
| 2025-09-15 | 8,200.00 | 8,200.00 | 7,950.00 | 8,000.00 | 8,000.00 | 85,410 |
| 2025-09-12 | 8,190.00 | 8,280.00 | 8,020.00 | 8,190.00 | 8,190.00 | 113,210 |
| 2025-09-11 | 8,360.00 | 8,360.00 | 8,070.00 | 8,130.00 | 8,130.00 | 88,038 |
| 2025-09-10 | 8,310.00 | 8,410.00 | 8,130.00 | 8,290.00 | 8,290.00 | 97,252 |
| 2025-09-09 | 8,220.00 | 8,380.00 | 8,130.00 | 8,260.00 | 8,260.00 | 68,088 |
| 2025-09-08 | 8,340.00 | 8,420.00 | 8,160.00 | 8,220.00 | 8,220.00 | 175,544 |
| 2025-09-05 | 8,290.00 | 8,380.00 | 8,210.00 | 8,300.00 | 8,300.00 | 96,686 |
| 2025-09-04 | 8,130.00 | 8,550.00 | 8,000.00 | 8,270.00 | 8,270.00 | 183,387 |
| 2025-09-03 | 7,990.00 | 8,160.00 | 7,900.00 | 8,030.00 | 8,030.00 | 78,937 |
| 2025-09-02 | 7,830.00 | 8,110.00 | 7,830.00 | 8,030.00 | 8,030.00 | 79,422 |
| 2025-09-01 | 8,200.00 | 8,260.00 | 7,850.00 | 7,900.00 | 7,900.00 | 143,928 |
| 2025-08-29 | 8,310.00 | 8,400.00 | 8,120.00 | 8,260.00 | 8,260.00 | 102,892 |
| 2025-08-28 | 8,100.00 | 8,410.00 | 7,630.00 | 8,390.00 | 8,390.00 | 147,553 |
| 2025-08-27 | 8,270.00 | 8,420.00 | 8,010.00 | 8,240.00 | 8,240.00 | 191,257 |
| 2025-08-26 | 7,920.00 | 8,630.00 | 7,830.00 | 8,300.00 | 8,300.00 | 698,545 |
| 2025-08-25 | 7,700.00 | 8,090.00 | 7,630.00 | 7,920.00 | 7,920.00 | 380,186 |
| 2025-08-22 | 7,190.00 | 7,740.00 | 7,030.00 | 7,700.00 | 7,700.00 | 491,467 |
| 2025-08-21 | 6,950.00 | 7,300.00 | 6,950.00 | 7,190.00 | 7,190.00 | 224,482 |
| 2025-08-20 | 7,010.00 | 7,390.00 | 6,750.00 | 6,930.00 | 6,930.00 | 600,249 |
| 2025-08-19 | 6,700.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,740.00 | 85,199 |
| 2025-08-18 | 6,840.00 | 6,940.00 | 6,690.00 | 6,690.00 | 6,690.00 | 65,457 |
| 2025-08-14 | 6,990.00 | 6,990.00 | 6,860.00 | 6,860.00 | 6,860.00 | 47,827 |
| 2025-08-13 | 6,860.00 | 6,970.00 | 6,820.00 | 6,950.00 | 6,950.00 | 88,690 |
| 2025-08-12 | 6,850.00 | 6,970.00 | 6,830.00 | 6,850.00 | 6,850.00 | 38,403 |
| 2025-08-11 | 6,840.00 | 6,940.00 | 6,780.00 | 6,850.00 | 6,850.00 | 66,424 |
| 2025-08-08 | 6,910.00 | 6,930.00 | 6,800.00 | 6,880.00 | 6,880.00 | 56,898 |
| 2025-08-07 | 6,970.00 | 6,970.00 | 6,790.00 | 6,880.00 | 6,880.00 | 69,020 |
| 2025-08-06 | 7,000.00 | 7,050.00 | 6,910.00 | 6,970.00 | 6,970.00 | 48,218 |
| 2025-08-05 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 73,289 |
| 2025-08-04 | 6,890.00 | 7,050.00 | 6,810.00 | 6,950.00 | 6,950.00 | 116,340 |
| 2025-08-01 | 7,100.00 | 7,120.00 | 6,810.00 | 6,830.00 | 6,830.00 | 239,252 |
| 2025-07-31 | 7,100.00 | 7,200.00 | 7,030.00 | 7,090.00 | 7,090.00 | 162,497 |
| 2025-07-30 | 7,200.00 | 7,300.00 | 7,050.00 | 7,140.00 | 7,140.00 | 261,501 |
| 2025-07-29 | 6,950.00 | 7,560.00 | 6,760.00 | 7,290.00 | 7,290.00 | 831,193 |
| 2025-07-28 | 7,160.00 | 7,180.00 | 6,960.00 | 6,970.00 | 6,970.00 | 325,776 |
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.