DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,040.00 | 6,120.00 | 5,970.00 | 5,990.00 | 5,990.00 | 29,257 |
| 2026-10-20 | 6,070.00 | 6,150.00 | 5,960.00 | 6,090.00 | 6,090.00 | 11,625 |
| 2026-10-19 | 5,940.00 | 6,180.00 | 5,940.00 | 6,150.00 | 6,150.00 | 7,956 |
| 2026-10-16 | 5,850.00 | 6,210.00 | 5,850.00 | 6,100.00 | 6,100.00 | 17,521 |
| 2026-10-15 | 5,840.00 | 5,980.00 | 5,730.00 | 5,930.00 | 5,930.00 | 55,114 |
| 2026-10-14 | 6,090.00 | 6,200.00 | 5,950.00 | 6,050.00 | 6,050.00 | 30,434 |
| 2026-10-13 | 5,920.00 | 6,150.00 | 5,880.00 | 6,090.00 | 6,090.00 | 33,151 |
| 2026-10-12 | 6,360.00 | 6,480.00 | 6,060.00 | 6,090.00 | 6,090.00 | 54,342 |
| 2026-10-08 | 6,360.00 | 6,490.00 | 6,210.00 | 6,360.00 | 6,360.00 | 39,391 |
| 2026-10-07 | 6,720.00 | 6,740.00 | 6,380.00 | 6,420.00 | 6,420.00 | 103,139 |
| 2026-10-06 | 6,460.00 | 6,860.00 | 6,360.00 | 6,590.00 | 6,590.00 | 144,485 |
| 2026-10-02 | 6,270.00 | 6,460.00 | 6,200.00 | 6,240.00 | 6,240.00 | 77,946 |
| 2026-10-01 | 5,960.00 | 6,440.00 | 5,950.00 | 6,270.00 | 6,270.00 | 147,654 |
| 2026-09-30 | 5,880.00 | 6,030.00 | 5,870.00 | 6,020.00 | 6,020.00 | 13,220 |
| 2026-09-29 | 5,830.00 | 5,950.00 | 5,790.00 | 5,900.00 | 5,900.00 | 13,091 |
| 2026-09-28 | 5,840.00 | 5,970.00 | 5,830.00 | 5,890.00 | 5,890.00 | 19,902 |
| 2026-09-23 | 5,820.00 | 5,870.00 | 5,750.00 | 5,840.00 | 5,840.00 | 19,114 |
| 2026-09-22 | 5,760.00 | 5,840.00 | 5,720.00 | 5,820.00 | 5,820.00 | 28,911 |
| 2026-09-21 | 5,740.00 | 5,800.00 | 5,660.00 | 5,760.00 | 5,760.00 | 20,520 |
| 2026-09-18 | 5,680.00 | 5,740.00 | 5,660.00 | 5,740.00 | 5,740.00 | 15,422 |
| 2026-09-17 | 5,630.00 | 5,690.00 | 5,610.00 | 5,670.00 | 5,670.00 | 13,834 |
| 2026-09-16 | 5,650.00 | 5,650.00 | 5,550.00 | 5,630.00 | 5,630.00 | 9,841 |
| 2026-09-15 | 5,760.00 | 5,760.00 | 5,600.00 | 5,690.00 | 5,690.00 | 9,975 |
| 2026-09-14 | 5,740.00 | 5,740.00 | 5,630.00 | 5,670.00 | 5,670.00 | 19,461 |
| 2026-09-11 | 5,720.00 | 5,730.00 | 5,610.00 | 5,710.00 | 5,710.00 | 11,031 |
| 2026-09-10 | 5,740.00 | 5,750.00 | 5,610.00 | 5,730.00 | 5,730.00 | 23,187 |
| 2026-09-09 | 5,760.00 | 5,760.00 | 5,680.00 | 5,740.00 | 5,740.00 | 6,749 |
| 2026-09-08 | 5,730.00 | 5,780.00 | 5,660.00 | 5,660.00 | 5,660.00 | 15,749 |
| 2026-09-07 | 5,690.00 | 5,780.00 | 5,660.00 | 5,730.00 | 5,730.00 | 12,477 |
| 2026-09-04 | 5,790.00 | 5,790.00 | 5,630.00 | 5,720.00 | 5,720.00 | 22,908 |
| 2026-09-03 | 5,770.00 | 5,810.00 | 5,610.00 | 5,790.00 | 5,790.00 | 27,190 |
| 2026-09-02 | 5,720.00 | 5,850.00 | 5,630.00 | 5,760.00 | 5,760.00 | 60,481 |
| 2026-09-01 | 5,670.00 | 5,830.00 | 5,670.00 | 5,820.00 | 5,820.00 | 18,712 |
| 2026-08-31 | 5,790.00 | 5,790.00 | 5,590.00 | 5,730.00 | 5,730.00 | 23,712 |
| 2026-08-28 | 5,740.00 | 5,860.00 | 5,670.00 | 5,800.00 | 5,800.00 | 18,683 |
| 2026-08-27 | 5,760.00 | 5,840.00 | 5,700.00 | 5,710.00 | 5,710.00 | 20,811 |
| 2026-08-26 | 5,870.00 | 5,870.00 | 5,660.00 | 5,800.00 | 5,800.00 | 21,494 |
| 2026-08-25 | 5,560.00 | 5,790.00 | 5,510.00 | 5,790.00 | 5,790.00 | 27,225 |
| 2026-08-24 | 5,600.00 | 5,760.00 | 5,600.00 | 5,690.00 | 5,690.00 | 13,845 |
| 2026-08-21 | 5,810.00 | 5,810.00 | 5,500.00 | 5,600.00 | 5,600.00 | 45,523 |
| 2026-08-20 | 5,800.00 | 5,970.00 | 5,730.00 | 5,810.00 | 5,810.00 | 18,517 |
| 2026-08-19 | 5,910.00 | 5,910.00 | 5,710.00 | 5,750.00 | 5,750.00 | 33,555 |
| 2026-08-18 | 6,080.00 | 6,120.00 | 5,860.00 | 5,970.00 | 5,970.00 | 66,055 |
| 2026-08-14 | 5,950.00 | 6,110.00 | 5,910.00 | 6,080.00 | 6,080.00 | 63,503 |
| 2026-08-13 | 6,030.00 | 6,150.00 | 5,940.00 | 6,000.00 | 6,000.00 | 39,042 |
| 2026-08-12 | 6,090.00 | 6,090.00 | 5,950.00 | 6,000.00 | 6,000.00 | 31,927 |
| 2026-08-11 | 6,070.00 | 6,210.00 | 5,950.00 | 6,100.00 | 6,100.00 | 64,805 |
| 2026-08-10 | 5,870.00 | 6,060.00 | 5,860.00 | 6,050.00 | 6,050.00 | 93,239 |
| 2026-08-07 | 5,830.00 | 5,910.00 | 5,670.00 | 5,800.00 | 5,800.00 | 39,564 |
| 2026-08-06 | 5,820.00 | 5,940.00 | 5,700.00 | 5,810.00 | 5,810.00 | 36,476 |
| 2026-08-05 | 5,800.00 | 5,940.00 | 5,790.00 | 5,840.00 | 5,840.00 | 33,740 |
| 2026-08-04 | 5,450.00 | 5,850.00 | 5,450.00 | 5,790.00 | 5,790.00 | 53,107 |
| 2026-08-03 | 5,400.00 | 5,670.00 | 5,340.00 | 5,580.00 | 5,580.00 | 55,377 |
| 2026-07-31 | 5,050.00 | 5,480.00 | 5,040.00 | 5,460.00 | 5,460.00 | 82,447 |
| 2026-07-30 | 4,610.00 | 5,130.00 | 4,610.00 | 4,995.00 | 4,995.00 | 69,420 |
| 2026-07-29 | 5,150.00 | 5,250.00 | 4,835.00 | 4,900.00 | 4,900.00 | 150,568 |
| 2026-07-28 | 5,330.00 | 5,360.00 | 5,100.00 | 5,150.00 | 5,150.00 | 109,886 |
| 2026-07-27 | 5,380.00 | 5,510.00 | 5,350.00 | 5,380.00 | 5,380.00 | 33,776 |
| 2026-07-24 | 5,460.00 | 5,510.00 | 5,310.00 | 5,340.00 | 5,340.00 | 63,426 |
| 2026-07-23 | 5,230.00 | 5,530.00 | 5,220.00 | 5,510.00 | 5,510.00 | 87,665 |
Page 1 of 21 · 1,228 trading daysOlder →
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.