DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7,500.00 | 7,630.00 | 7,110.00 | 7,130.00 | 7,130.00 | 1,078,828 |
| 2025-07-24 | 8,030.00 | 8,960.00 | 7,360.00 | 7,550.00 | 7,550.00 | 5,839,675 |
| 2025-07-23 | 6,690.00 | 8,540.00 | 6,690.00 | 8,300.00 | 8,300.00 | 11,346,260 |
| 2025-07-22 | 6,400.00 | 6,700.00 | 6,400.00 | 6,570.00 | 6,570.00 | 200,893 |
| 2025-07-21 | 6,420.00 | 6,520.00 | 6,390.00 | 6,410.00 | 6,410.00 | 26,967 |
| 2025-07-18 | 6,500.00 | 6,550.00 | 6,400.00 | 6,420.00 | 6,420.00 | 38,101 |
| 2025-07-17 | 6,360.00 | 6,560.00 | 6,360.00 | 6,510.00 | 6,510.00 | 93,877 |
| 2025-07-16 | 6,430.00 | 6,440.00 | 6,330.00 | 6,340.00 | 6,340.00 | 34,517 |
| 2025-07-15 | 6,390.00 | 6,450.00 | 6,310.00 | 6,410.00 | 6,410.00 | 41,782 |
| 2025-07-14 | 6,300.00 | 6,450.00 | 6,270.00 | 6,390.00 | 6,390.00 | 40,326 |
| 2025-07-11 | 6,370.00 | 6,420.00 | 6,290.00 | 6,310.00 | 6,310.00 | 45,665 |
| 2025-07-10 | 6,400.00 | 6,440.00 | 6,370.00 | 6,380.00 | 6,380.00 | 28,586 |
| 2025-07-09 | 6,300.00 | 6,440.00 | 6,300.00 | 6,400.00 | 6,400.00 | 69,905 |
| 2025-07-08 | 6,320.00 | 6,320.00 | 6,220.00 | 6,310.00 | 6,310.00 | 49,694 |
| 2025-07-07 | 6,220.00 | 6,320.00 | 6,190.00 | 6,290.00 | 6,290.00 | 59,025 |
| 2025-07-04 | 6,210.00 | 6,270.00 | 6,180.00 | 6,200.00 | 6,200.00 | 46,093 |
| 2025-07-03 | 6,130.00 | 6,370.00 | 6,080.00 | 6,260.00 | 6,260.00 | 210,568 |
| 2025-07-02 | 6,060.00 | 6,900.00 | 5,970.00 | 6,090.00 | 6,090.00 | 1,483,093 |
| 2025-07-01 | 6,040.00 | 6,090.00 | 6,000.00 | 6,050.00 | 6,050.00 | 29,542 |
| 2025-06-30 | 6,100.00 | 6,110.00 | 6,010.00 | 6,040.00 | 6,040.00 | 46,369 |
| 2025-06-27 | 6,100.00 | 6,120.00 | 5,980.00 | 6,090.00 | 6,090.00 | 79,438 |
| 2025-06-26 | 6,240.00 | 6,240.00 | 6,080.00 | 6,100.00 | 6,100.00 | 74,554 |
| 2025-06-25 | 6,220.00 | 6,240.00 | 6,150.00 | 6,210.00 | 6,210.00 | 40,203 |
| 2025-06-24 | 6,190.00 | 6,230.00 | 6,160.00 | 6,220.00 | 6,220.00 | 36,480 |
| 2025-06-23 | 6,360.00 | 6,360.00 | 6,090.00 | 6,190.00 | 6,190.00 | 130,924 |
| 2025-06-20 | 6,360.00 | 6,370.00 | 6,250.00 | 6,360.00 | 6,360.00 | 38,909 |
| 2025-06-19 | 6,320.00 | 6,360.00 | 6,160.00 | 6,360.00 | 6,360.00 | 67,161 |
| 2025-06-18 | 6,310.00 | 6,340.00 | 6,220.00 | 6,330.00 | 6,330.00 | 42,291 |
| 2025-06-17 | 6,360.00 | 6,450.00 | 6,250.00 | 6,330.00 | 6,330.00 | 79,165 |
| 2025-06-16 | 6,250.00 | 6,310.00 | 6,180.00 | 6,270.00 | 6,270.00 | 60,901 |
| 2025-06-13 | 6,210.00 | 6,260.00 | 6,140.00 | 6,220.00 | 6,220.00 | 130,912 |
| 2025-06-12 | 6,200.00 | 6,240.00 | 6,150.00 | 6,190.00 | 6,190.00 | 67,444 |
| 2025-06-11 | 6,150.00 | 6,270.00 | 6,130.00 | 6,190.00 | 6,190.00 | 54,597 |
| 2025-06-10 | 6,220.00 | 6,220.00 | 6,100.00 | 6,120.00 | 6,120.00 | 37,850 |
| 2025-06-09 | 6,150.00 | 6,210.00 | 6,090.00 | 6,150.00 | 6,150.00 | 31,739 |
| 2025-06-05 | 6,210.00 | 6,300.00 | 6,090.00 | 6,090.00 | 6,090.00 | 126,199 |
| 2025-06-04 | 6,060.00 | 6,120.00 | 6,050.00 | 6,090.00 | 6,090.00 | 29,058 |
| 2025-06-02 | 6,130.00 | 6,130.00 | 6,020.00 | 6,050.00 | 6,050.00 | 33,395 |
| 2025-05-30 | 6,140.00 | 6,180.00 | 6,100.00 | 6,130.00 | 6,130.00 | 14,913 |
| 2025-05-29 | 6,230.00 | 6,230.00 | 6,080.00 | 6,120.00 | 6,120.00 | 40,320 |
| 2025-05-28 | 6,160.00 | 6,180.00 | 6,080.00 | 6,110.00 | 6,110.00 | 40,918 |
| 2025-05-27 | 6,250.00 | 6,250.00 | 6,120.00 | 6,120.00 | 6,120.00 | 29,928 |
| 2025-05-26 | 6,140.00 | 6,270.00 | 6,140.00 | 6,210.00 | 6,210.00 | 29,990 |
| 2025-05-23 | 6,180.00 | 6,190.00 | 6,090.00 | 6,140.00 | 6,140.00 | 33,134 |
| 2025-05-22 | 6,090.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,090.00 | 47,080 |
| 2025-05-21 | 6,000.00 | 6,170.00 | 6,000.00 | 6,090.00 | 6,090.00 | 42,320 |
| 2025-05-20 | 6,150.00 | 6,170.00 | 6,010.00 | 6,040.00 | 6,040.00 | 64,723 |
| 2025-05-19 | 6,290.00 | 6,290.00 | 6,060.00 | 6,110.00 | 6,110.00 | 34,480 |
| 2025-05-16 | 6,300.00 | 6,340.00 | 6,210.00 | 6,260.00 | 6,260.00 | 40,576 |
| 2025-05-15 | 6,440.00 | 6,450.00 | 6,160.00 | 6,340.00 | 6,340.00 | 46,454 |
| 2025-05-14 | 6,410.00 | 6,450.00 | 6,350.00 | 6,410.00 | 6,410.00 | 25,129 |
| 2025-05-13 | 6,350.00 | 6,600.00 | 6,340.00 | 6,410.00 | 6,410.00 | 83,092 |
| 2025-05-12 | 6,430.00 | 6,440.00 | 6,310.00 | 6,360.00 | 6,360.00 | 31,557 |
| 2025-05-09 | 6,370.00 | 6,440.00 | 6,310.00 | 6,430.00 | 6,430.00 | 38,340 |
| 2025-05-08 | 6,170.00 | 6,460.00 | 6,170.00 | 6,430.00 | 6,430.00 | 56,272 |
| 2025-05-07 | 6,200.00 | 6,310.00 | 5,950.00 | 6,260.00 | 6,260.00 | 53,676 |
| 2025-05-02 | 6,190.00 | 6,220.00 | 6,130.00 | 6,200.00 | 6,200.00 | 17,189 |
| 2025-04-30 | 6,240.00 | 6,330.00 | 6,020.00 | 6,150.00 | 6,150.00 | 39,809 |
| 2025-04-29 | 6,230.00 | 6,280.00 | 6,230.00 | 6,280.00 | 6,280.00 | 6,807 |
| 2025-04-28 | 6,390.00 | 6,390.00 | 6,200.00 | 6,270.00 | 6,270.00 | 22,036 |
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.