DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6,390.00 | 6,390.00 | 6,200.00 | 6,270.00 | 6,270.00 | 22,036 |
| 2025-04-25 | 6,360.00 | 6,410.00 | 6,260.00 | 6,330.00 | 6,330.00 | 25,411 |
| 2025-04-24 | 6,280.00 | 6,360.00 | 6,240.00 | 6,330.00 | 6,330.00 | 40,357 |
| 2025-04-23 | 6,150.00 | 6,290.00 | 6,150.00 | 6,210.00 | 6,210.00 | 36,280 |
| 2025-04-22 | 6,230.00 | 6,290.00 | 6,030.00 | 6,140.00 | 6,140.00 | 37,788 |
| 2025-04-21 | 6,250.00 | 6,330.00 | 6,220.00 | 6,230.00 | 6,230.00 | 22,102 |
| 2025-04-18 | 6,270.00 | 6,340.00 | 6,210.00 | 6,280.00 | 6,280.00 | 38,906 |
| 2025-04-17 | 6,190.00 | 6,270.00 | 6,180.00 | 6,210.00 | 6,210.00 | 13,762 |
| 2025-04-16 | 6,230.00 | 6,260.00 | 6,160.00 | 6,190.00 | 6,190.00 | 24,281 |
| 2025-04-15 | 6,140.00 | 6,310.00 | 6,140.00 | 6,220.00 | 6,220.00 | 42,599 |
| 2025-04-14 | 6,200.00 | 6,310.00 | 5,860.00 | 6,200.00 | 6,200.00 | 56,516 |
| 2025-04-11 | 6,090.00 | 6,250.00 | 6,050.00 | 6,200.00 | 6,200.00 | 33,119 |
| 2025-04-10 | 5,850.00 | 6,190.00 | 5,850.00 | 6,150.00 | 6,150.00 | 66,696 |
| 2025-04-09 | 5,910.00 | 5,960.00 | 5,610.00 | 5,760.00 | 5,760.00 | 84,289 |
| 2025-04-08 | 6,020.00 | 6,100.00 | 5,770.00 | 5,950.00 | 5,950.00 | 111,915 |
| 2025-04-07 | 6,100.00 | 6,100.00 | 5,850.00 | 6,000.00 | 6,000.00 | 77,959 |
| 2025-04-04 | 6,090.00 | 6,210.00 | 6,030.00 | 6,170.00 | 6,170.00 | 26,430 |
| 2025-04-03 | 6,000.00 | 6,150.00 | 5,960.00 | 6,090.00 | 6,090.00 | 14,996 |
| 2025-04-02 | 6,120.00 | 6,190.00 | 6,020.00 | 6,020.00 | 6,020.00 | 29,181 |
| 2025-04-01 | 5,940.00 | 6,200.00 | 5,940.00 | 6,130.00 | 6,130.00 | 27,902 |
| 2025-03-31 | 6,000.00 | 6,150.00 | 5,820.00 | 5,940.00 | 5,940.00 | 47,732 |
| 2025-03-28 | 6,280.00 | 6,320.00 | 5,950.00 | 6,020.00 | 6,020.00 | 153,139 |
| 2025-03-27 | 6,360.00 | 6,470.00 | 6,270.00 | 6,280.00 | 6,280.00 | 62,746 |
| 2025-03-26 | 6,620.00 | 6,640.00 | 6,390.00 | 6,410.00 | 6,410.00 | 114,834 |
| 2025-03-25 | 6,680.00 | 6,680.00 | 6,510.00 | 6,620.00 | 6,620.00 | 18,310 |
| 2025-03-24 | 6,570.00 | 6,670.00 | 6,500.00 | 6,650.00 | 6,650.00 | 24,073 |
| 2025-03-21 | 6,410.00 | 6,580.00 | 6,360.00 | 6,570.00 | 6,570.00 | 50,355 |
| 2025-03-20 | 6,650.00 | 6,650.00 | 6,390.00 | 6,410.00 | 6,410.00 | 77,298 |
| 2025-03-19 | 6,670.00 | 6,680.00 | 6,580.00 | 6,580.00 | 6,580.00 | 69,282 |
| 2025-03-18 | 6,780.00 | 6,790.00 | 6,660.00 | 6,670.00 | 6,670.00 | 34,812 |
| 2025-03-17 | 6,660.00 | 6,780.00 | 6,610.00 | 6,740.00 | 6,740.00 | 38,747 |
| 2025-03-14 | 6,540.00 | 6,700.00 | 6,540.00 | 6,660.00 | 6,660.00 | 20,495 |
| 2025-03-13 | 6,630.00 | 6,690.00 | 6,550.00 | 6,580.00 | 6,580.00 | 32,373 |
| 2025-03-12 | 6,580.00 | 6,710.00 | 6,580.00 | 6,630.00 | 6,630.00 | 30,356 |
| 2025-03-11 | 6,670.00 | 6,690.00 | 6,500.00 | 6,650.00 | 6,650.00 | 58,729 |
| 2025-03-10 | 6,750.00 | 6,830.00 | 6,620.00 | 6,770.00 | 6,770.00 | 44,170 |
| 2025-03-07 | 6,710.00 | 6,850.00 | 6,690.00 | 6,750.00 | 6,750.00 | 73,081 |
| 2025-03-06 | 6,870.00 | 6,870.00 | 6,650.00 | 6,760.00 | 6,760.00 | 57,335 |
| 2025-03-05 | 6,490.00 | 6,890.00 | 6,490.00 | 6,860.00 | 6,860.00 | 103,015 |
| 2025-03-04 | 6,620.00 | 6,880.00 | 6,260.00 | 6,490.00 | 6,490.00 | 64,570 |
| 2025-02-28 | 6,840.00 | 6,870.00 | 6,580.00 | 6,620.00 | 6,620.00 | 124,317 |
| 2025-02-27 | 6,800.00 | 6,890.00 | 6,740.00 | 6,840.00 | 6,840.00 | 114,481 |
| 2025-02-26 | 6,810.00 | 6,920.00 | 6,710.00 | 6,780.00 | 6,780.00 | 117,709 |
| 2025-02-25 | 6,710.00 | 6,880.00 | 6,640.00 | 6,820.00 | 6,820.00 | 137,894 |
| 2025-02-24 | 6,630.00 | 6,850.00 | 6,550.00 | 6,750.00 | 6,750.00 | 96,450 |
| 2025-02-21 | 6,650.00 | 6,740.00 | 6,640.00 | 6,670.00 | 6,670.00 | 49,954 |
| 2025-02-20 | 6,650.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,700.00 | 85,393 |
| 2025-02-19 | 6,650.00 | 6,700.00 | 6,510.00 | 6,600.00 | 6,600.00 | 60,279 |
| 2025-02-18 | 6,770.00 | 6,770.00 | 6,570.00 | 6,670.00 | 6,670.00 | 80,516 |
| 2025-02-17 | 6,630.00 | 6,770.00 | 6,630.00 | 6,750.00 | 6,750.00 | 56,440 |
| 2025-02-14 | 6,680.00 | 6,830.00 | 6,550.00 | 6,630.00 | 6,630.00 | 67,017 |
| 2025-02-13 | 6,600.00 | 6,740.00 | 6,600.00 | 6,630.00 | 6,630.00 | 62,908 |
| 2025-02-12 | 6,770.00 | 6,870.00 | 6,560.00 | 6,590.00 | 6,590.00 | 113,928 |
| 2025-02-11 | 7,030.00 | 7,030.00 | 6,700.00 | 6,700.00 | 6,700.00 | 148,544 |
| 2025-02-10 | 6,960.00 | 7,090.00 | 6,710.00 | 6,930.00 | 6,930.00 | 222,292 |
| 2025-02-07 | 7,260.00 | 7,260.00 | 6,960.00 | 6,960.00 | 6,960.00 | 344,571 |
| 2025-02-06 | 7,080.00 | 7,260.00 | 6,600.00 | 7,220.00 | 7,220.00 | 737,244 |
| 2025-02-05 | 6,750.00 | 7,860.00 | 6,630.00 | 7,070.00 | 7,070.00 | 6,848,112 |
| 2025-02-04 | 6,230.00 | 6,310.00 | 6,180.00 | 6,220.00 | 6,220.00 | 43,813 |
| 2025-02-03 | 6,380.00 | 6,480.00 | 6,050.00 | 6,220.00 | 6,220.00 | 148,435 |
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.