D&D Platform Reit Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 3,190.35 | 3,238.69 | 3,146.85 | 3,214.52 | 2,432.57 | 187,470 |
| 2022-11-10 | 3,113.01 | 3,117.85 | 3,050.17 | 3,098.51 | 2,344.77 | 46,504 |
| 2022-11-09 | 3,069.51 | 3,117.85 | 3,035.67 | 3,098.51 | 2,344.77 | 178,717 |
| 2022-11-08 | 3,055.01 | 3,093.68 | 3,026.00 | 3,040.50 | 2,300.88 | 89,140 |
| 2022-11-07 | 3,045.34 | 3,069.51 | 3,016.33 | 3,045.34 | 2,304.54 | 47,975 |
| 2022-11-04 | 3,045.34 | 3,045.34 | 2,972.83 | 3,026.00 | 2,289.90 | 118,337 |
| 2022-11-03 | 3,040.50 | 3,040.50 | 2,992.17 | 3,006.67 | 2,275.27 | 162,981 |
| 2022-11-02 | 3,050.17 | 3,069.51 | 3,035.67 | 3,050.17 | 2,308.19 | 141,645 |
| 2022-11-01 | 3,069.51 | 3,069.51 | 3,006.67 | 3,026.00 | 2,289.90 | 206,887 |
| 2022-10-31 | 3,069.51 | 3,088.84 | 3,016.33 | 3,021.17 | 2,286.25 | 203,429 |
| 2022-10-28 | 3,059.84 | 3,059.84 | 3,011.50 | 3,035.67 | 2,297.22 | 150,673 |
| 2022-10-27 | 2,953.49 | 3,059.84 | 2,953.49 | 3,021.17 | 2,286.25 | 235,429 |
| 2022-10-26 | 2,968.00 | 2,982.50 | 2,914.82 | 2,963.16 | 2,242.35 | 137,189 |
| 2022-10-25 | 2,977.66 | 3,011.50 | 2,934.16 | 2,948.66 | 2,231.38 | 165,037 |
| 2022-10-24 | 3,050.17 | 3,098.51 | 2,963.16 | 2,977.66 | 2,253.32 | 253,828 |
| 2022-10-21 | 3,006.67 | 3,006.67 | 2,943.83 | 2,958.33 | 2,238.69 | 325,157 |
| 2022-10-20 | 3,161.35 | 3,161.35 | 2,968.00 | 3,035.67 | 2,297.22 | 385,369 |
| 2022-10-19 | 3,151.68 | 3,185.52 | 3,093.68 | 3,137.18 | 2,374.04 | 307,122 |
| 2022-10-18 | 3,151.68 | 3,180.69 | 3,074.34 | 3,151.68 | 2,385.01 | 380,587 |
| 2022-10-17 | 3,180.69 | 3,200.02 | 3,088.84 | 3,156.52 | 2,388.67 | 368,305 |
| 2022-10-14 | 3,229.03 | 3,316.03 | 3,171.02 | 3,224.19 | 2,439.88 | 270,379 |
| 2022-10-13 | 3,330.54 | 3,330.54 | 3,200.02 | 3,229.03 | 2,443.54 | 314,428 |
| 2022-10-12 | 3,480.39 | 3,480.39 | 3,262.86 | 3,335.37 | 2,524.02 | 688,995 |
| 2022-10-11 | 3,702.74 | 3,702.74 | 3,427.21 | 3,480.39 | 2,633.76 | 488,509 |
| 2022-10-07 | 3,736.58 | 3,828.42 | 3,673.74 | 3,702.74 | 2,802.02 | 303,771 |
| 2022-10-06 | 3,867.10 | 3,867.10 | 3,736.58 | 3,789.75 | 2,867.87 | 312,467 |
| 2022-10-05 | 3,973.44 | 3,973.44 | 3,809.09 | 3,857.43 | 2,919.08 | 171,124 |
| 2022-10-04 | 4,060.45 | 4,060.45 | 3,867.10 | 3,910.60 | 2,959.32 | 283,539 |
| 2022-09-30 | 4,021.78 | 4,050.78 | 3,987.94 | 3,997.61 | 3,025.16 | 74,910 |
| 2022-09-29 | 4,142.63 | 4,142.63 | 4,045.95 | 4,060.45 | 3,072.72 | 83,784 |
| 2022-09-28 | 4,263.47 | 4,263.47 | 4,166.80 | 4,200.63 | 3,069.06 | 129,564 |
| 2022-09-27 | 4,244.14 | 4,248.97 | 4,181.30 | 4,219.97 | 3,083.18 | 132,836 |
| 2022-09-26 | 4,190.97 | 4,244.14 | 4,171.63 | 4,215.13 | 3,079.65 | 160,747 |
| 2022-09-23 | 4,215.13 | 4,248.97 | 4,186.13 | 4,219.97 | 3,083.18 | 91,443 |
| 2022-09-22 | 4,287.64 | 4,287.64 | 4,215.13 | 4,239.30 | 3,097.31 | 93,838 |
| 2022-09-21 | 4,253.81 | 4,321.48 | 4,253.81 | 4,282.81 | 3,129.10 | 66,365 |
| 2022-09-20 | 4,224.80 | 4,316.65 | 4,224.80 | 4,297.31 | 3,139.69 | 90,288 |
| 2022-09-19 | 4,234.47 | 4,302.14 | 4,186.13 | 4,224.80 | 3,086.72 | 109,347 |
| 2022-09-16 | 4,239.30 | 4,292.48 | 4,219.97 | 4,234.47 | 3,093.78 | 99,419 |
| 2022-09-15 | 4,331.15 | 4,379.49 | 4,234.47 | 4,287.64 | 3,132.63 | 157,315 |
| 2022-09-14 | 4,350.48 | 4,350.48 | 4,287.64 | 4,331.15 | 3,164.41 | 65,887 |
| 2022-09-13 | 4,360.15 | 4,398.82 | 4,350.48 | 4,369.82 | 3,192.67 | 53,194 |
| 2022-09-08 | 4,297.31 | 4,360.15 | 4,273.14 | 4,355.32 | 3,182.07 | 67,808 |
| 2022-09-07 | 4,340.82 | 4,369.82 | 4,253.81 | 4,302.14 | 3,143.22 | 131,938 |
| 2022-09-06 | 4,408.49 | 4,413.32 | 4,335.98 | 4,335.98 | 3,167.95 | 66,060 |
| 2022-09-05 | 4,379.49 | 4,403.66 | 4,335.98 | 4,379.49 | 3,199.73 | 85,134 |
| 2022-09-02 | 4,393.99 | 4,422.99 | 4,321.48 | 4,379.49 | 3,199.73 | 80,060 |
| 2022-09-01 | 4,500.33 | 4,500.33 | 4,408.49 | 4,408.49 | 3,220.92 | 62,717 |
| 2022-08-31 | 4,427.82 | 4,500.33 | 4,408.49 | 4,490.67 | 3,280.96 | 95,310 |
| 2022-08-30 | 4,476.16 | 4,476.16 | 4,389.15 | 4,451.99 | 3,252.71 | 86,178 |
| 2022-08-29 | 4,350.48 | 4,485.83 | 4,350.48 | 4,485.83 | 3,277.43 | 106,151 |
| 2022-08-26 | 4,481.00 | 4,481.00 | 4,447.16 | 4,476.16 | 3,270.36 | 32,079 |
| 2022-08-25 | 4,461.66 | 4,466.50 | 4,422.99 | 4,461.66 | 3,259.77 | 54,214 |
| 2022-08-24 | 4,427.82 | 4,461.66 | 4,374.65 | 4,437.49 | 3,242.11 | 204,838 |
| 2022-08-23 | 4,437.49 | 4,466.50 | 4,379.49 | 4,427.82 | 3,235.05 | 78,592 |
| 2022-08-22 | 4,471.33 | 4,485.83 | 4,403.66 | 4,471.33 | 3,266.83 | 64,013 |
| 2022-08-19 | 4,437.49 | 4,471.33 | 4,418.16 | 4,471.33 | 3,266.83 | 52,919 |
| 2022-08-18 | 4,466.50 | 4,466.50 | 4,408.49 | 4,447.16 | 3,249.17 | 108,266 |
| 2022-08-17 | 4,505.17 | 4,505.17 | 4,437.49 | 4,481.00 | 3,273.90 | 119,228 |
| 2022-08-16 | 4,630.85 | 4,630.85 | 4,481.00 | 4,510.00 | 3,295.09 | 87,495 |
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.