D&D Platform Reit Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2,847.15	2,871.32	2,837.48	2,856.82	2,358.51	10,258
2023-10-31	2,842.32	2,866.48	2,813.31	2,851.98	2,354.52	23,637
2023-10-30	2,842.32	2,866.48	2,793.98	2,842.32	2,346.54	46,918
2023-10-27	2,764.97	2,861.65	2,764.97	2,842.32	2,346.54	33,069
2023-10-26	2,895.49	2,895.49	2,832.65	2,832.65	2,338.56	35,365
2023-10-25	2,866.48	2,895.49	2,842.32	2,895.49	2,390.44	46,138
2023-10-24	2,885.82	2,885.82	2,808.48	2,856.82	2,358.51	56,981
2023-10-23	2,924.49	2,924.49	2,808.48	2,861.65	2,362.50	134,685
2023-10-20	2,943.83	2,943.83	2,900.32	2,919.66	2,410.39	33,285
2023-10-19	2,924.49	2,972.83	2,909.99	2,943.83	2,430.34	19,120
2023-10-18	2,982.50	2,982.50	2,938.99	2,948.66	2,434.33	16,893
2023-10-17	2,972.83	2,972.83	2,948.66	2,958.33	2,442.31	23,434
2023-10-16	2,987.33	2,987.33	2,929.33	2,972.83	2,454.29	44,486
2023-10-13	2,987.33	2,987.33	2,938.99	2,987.33	2,466.26	42,249
2023-10-12	2,992.17	2,992.17	2,972.83	2,987.33	2,466.26	17,089
2023-10-11	2,953.49	2,982.50	2,943.83	2,977.66	2,458.28	28,985
2023-10-10	2,938.99	2,963.16	2,929.33	2,953.49	2,438.32	22,176
2023-10-06	2,909.99	2,958.33	2,895.49	2,938.99	2,426.35	56,520
2023-10-05	2,958.33	2,958.33	2,880.99	2,880.99	2,378.46	112,627
2023-10-04	2,919.66	2,958.33	2,895.49	2,958.33	2,442.31	112,693
2023-09-27	2,943.83	3,006.67	2,919.66	2,963.16	2,446.31	100,602
2023-09-26	2,972.83	2,987.33	2,909.99	2,958.33	2,442.31	164,873
2023-09-25	3,093.68	3,108.18	3,079.18	3,084.01	2,433.54	126,951
2023-09-22	3,079.18	3,113.01	3,064.67	3,098.51	2,444.98	100,760
2023-09-21	3,108.18	3,117.85	3,074.34	3,113.01	2,456.42	92,569
2023-09-20	3,117.85	3,117.85	3,103.34	3,117.85	2,460.24	60,650
2023-09-19	3,113.01	3,122.68	3,079.18	3,117.85	2,460.24	86,876
2023-09-18	3,074.34	3,113.01	3,059.84	3,113.01	2,456.42	92,512
2023-09-15	3,045.34	3,074.34	3,035.67	3,074.34	2,425.91	99,421
2023-09-14	3,030.84	3,050.17	3,011.50	3,045.34	2,403.02	81,757
2023-09-13	3,021.17	3,045.34	3,011.50	3,021.17	2,383.95	88,806
2023-09-12	3,035.67	3,040.50	3,011.50	3,021.17	2,383.95	74,756
2023-09-11	2,987.33	3,021.17	2,977.66	3,011.50	2,376.32	86,606
2023-09-08	2,948.66	2,987.33	2,934.16	2,987.33	2,357.25	80,235
2023-09-07	2,938.99	2,943.83	2,909.99	2,943.83	2,322.92	51,591
2023-09-06	2,943.83	2,943.83	2,905.16	2,938.99	2,319.11	59,563
2023-09-05	2,977.66	2,977.66	2,914.82	2,943.83	2,322.92	81,177
2023-09-04	3,011.50	3,011.50	2,929.33	2,972.83	2,345.81	69,598
2023-09-01	3,016.33	3,045.34	3,001.83	3,006.67	2,372.51	51,557
2023-08-31	3,006.67	3,026.00	2,997.00	3,016.33	2,380.13	64,998
2023-08-30	2,968.00	3,006.67	2,963.16	3,006.67	2,372.51	80,104
2023-08-29	2,934.16	2,963.16	2,924.49	2,963.16	2,338.18	142,140
2023-08-28	2,876.15	2,934.16	2,866.48	2,934.16	2,315.29	72,554
2023-08-25	2,866.48	2,895.49	2,866.48	2,871.32	2,265.71	44,349
2023-08-24	2,856.82	2,871.32	2,851.98	2,871.32	2,265.71	44,126
2023-08-23	2,856.82	2,861.65	2,847.15	2,856.82	2,254.26	45,262
2023-08-22	2,871.32	2,871.32	2,851.98	2,856.82	2,254.26	63,900
2023-08-21	2,876.15	2,876.15	2,851.98	2,871.32	2,265.71	43,127
2023-08-18	2,871.32	2,890.65	2,856.82	2,876.15	2,269.52	31,780
2023-08-17	2,890.65	2,890.65	2,842.32	2,871.32	2,265.71	82,972
2023-08-16	2,890.65	2,909.99	2,871.32	2,900.32	2,288.59	50,569
2023-08-14	2,914.82	2,919.66	2,876.15	2,914.82	2,300.03	63,361
2023-08-11	2,900.32	2,914.82	2,880.99	2,914.82	2,300.03	67,738
2023-08-10	2,929.33	2,929.33	2,866.48	2,880.99	2,273.33	80,217
2023-08-09	2,948.66	2,948.66	2,876.15	2,890.65	2,280.96	214,420
2023-08-08	2,968.00	2,968.00	2,905.16	2,929.33	2,311.48	76,917
2023-08-07	2,977.66	2,982.50	2,934.16	2,968.00	2,341.99	43,327
2023-08-04	2,968.00	2,977.66	2,958.33	2,977.66	2,349.62	28,563
2023-08-03	2,963.16	2,968.00	2,938.99	2,968.00	2,341.99	26,263
2023-08-02	2,977.66	2,977.66	2,938.99	2,968.00	2,341.99	57,692

← NewerPage 13 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	120.0000 KRW
2025-09-29	120.0000 KRW
2025-03-28	126.0000 KRW
2024-09-27	134.3816 KRW
2024-03-28	133.4148 KRW
2023-09-26	136.3151 KRW
2023-03-30	145.0161 KRW
2022-09-29	145.0161 KRW
2022-03-30	145.9828 KRW
2021-09-29	78.3087 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.