DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7,800.00 | 8,000.00 | 7,480.00 | 7,630.00 | 7,630.00 | 170,004 |
| 2024-07-26 | 7,540.00 | 8,050.00 | 7,500.00 | 7,650.00 | 7,650.00 | 232,071 |
| 2024-07-25 | 7,720.00 | 7,760.00 | 7,490.00 | 7,620.00 | 7,620.00 | 203,272 |
| 2024-07-24 | 7,770.00 | 7,910.00 | 7,670.00 | 7,770.00 | 7,770.00 | 169,512 |
| 2024-07-23 | 7,730.00 | 8,090.00 | 7,660.00 | 7,840.00 | 7,840.00 | 299,322 |
| 2024-07-22 | 8,050.00 | 8,080.00 | 7,540.00 | 7,800.00 | 7,800.00 | 338,526 |
| 2024-07-19 | 7,750.00 | 8,260.00 | 7,590.00 | 8,090.00 | 8,090.00 | 578,322 |
| 2024-07-18 | 7,980.00 | 8,020.00 | 7,610.00 | 7,830.00 | 7,830.00 | 456,293 |
| 2024-07-17 | 8,520.00 | 8,770.00 | 8,050.00 | 8,100.00 | 8,100.00 | 957,681 |
| 2024-07-16 | 9,230.00 | 9,990.00 | 8,370.00 | 8,520.00 | 8,520.00 | 3,631,319 |
| 2024-07-15 | 9,050.00 | 9,200.00 | 8,770.00 | 8,860.00 | 8,860.00 | 476,391 |
| 2024-07-12 | 9,360.00 | 9,560.00 | 8,970.00 | 9,150.00 | 9,150.00 | 873,583 |
| 2024-07-11 | 9,710.00 | 9,920.00 | 9,420.00 | 9,620.00 | 9,620.00 | 1,211,636 |
| 2024-07-10 | 10,190.00 | 10,430.00 | 9,540.00 | 9,670.00 | 9,670.00 | 2,932,652 |
| 2024-07-09 | 8,500.00 | 10,370.00 | 8,420.00 | 10,110.00 | 10,110.00 | 11,443,000 |
| 2024-07-08 | 8,530.00 | 8,720.00 | 8,350.00 | 8,570.00 | 8,570.00 | 1,596,232 |
| 2024-07-05 | 8,250.00 | 9,370.00 | 8,130.00 | 8,460.00 | 8,460.00 | 7,478,436 |
| 2024-07-04 | 7,330.00 | 8,890.00 | 7,210.00 | 8,200.00 | 8,200.00 | 12,069,820 |
| 2024-07-03 | 6,920.00 | 7,750.00 | 6,820.00 | 7,380.00 | 7,380.00 | 4,036,953 |
| 2024-07-02 | 7,030.00 | 7,130.00 | 6,710.00 | 7,090.00 | 7,090.00 | 787,649 |
| 2024-07-01 | 7,150.00 | 7,450.00 | 6,980.00 | 7,080.00 | 7,080.00 | 1,260,443 |
| 2024-06-28 | 7,190.00 | 7,570.00 | 6,950.00 | 7,050.00 | 7,050.00 | 1,895,877 |
| 2024-06-27 | 7,160.00 | 8,280.00 | 7,150.00 | 7,720.00 | 7,720.00 | 12,318,970 |
| 2024-06-26 | 6,500.00 | 6,660.00 | 6,430.00 | 6,510.00 | 6,510.00 | 296,698 |
| 2024-06-25 | 6,430.00 | 6,610.00 | 6,300.00 | 6,530.00 | 6,530.00 | 455,117 |
| 2024-06-24 | 6,780.00 | 6,820.00 | 6,280.00 | 6,400.00 | 6,400.00 | 771,733 |
| 2024-06-21 | 7,210.00 | 7,210.00 | 6,740.00 | 6,790.00 | 6,790.00 | 849,448 |
| 2024-06-20 | 7,450.00 | 7,520.00 | 7,110.00 | 7,220.00 | 7,220.00 | 1,421,090 |
| 2024-06-19 | 6,370.00 | 7,860.00 | 6,210.00 | 7,550.00 | 7,550.00 | 8,157,887 |
| 2024-06-18 | 6,100.00 | 6,510.00 | 6,020.00 | 6,330.00 | 6,330.00 | 791,858 |
| 2024-06-17 | 6,080.00 | 6,250.00 | 6,000.00 | 6,030.00 | 6,030.00 | 134,762 |
| 2024-06-14 | 6,160.00 | 6,230.00 | 6,020.00 | 6,080.00 | 6,080.00 | 145,469 |
| 2024-06-13 | 6,200.00 | 6,310.00 | 6,140.00 | 6,180.00 | 6,180.00 | 121,198 |
| 2024-06-12 | 6,180.00 | 6,280.00 | 6,130.00 | 6,230.00 | 6,230.00 | 130,986 |
| 2024-06-11 | 6,100.00 | 6,270.00 | 6,060.00 | 6,200.00 | 6,200.00 | 146,600 |
| 2024-06-10 | 6,120.00 | 6,150.00 | 6,030.00 | 6,120.00 | 6,120.00 | 67,363 |
| 2024-06-07 | 6,100.00 | 6,160.00 | 6,100.00 | 6,100.00 | 6,100.00 | 83,140 |
| 2024-06-05 | 6,130.00 | 6,200.00 | 6,090.00 | 6,150.00 | 6,150.00 | 129,932 |
| 2024-06-04 | 6,160.00 | 6,250.00 | 6,100.00 | 6,130.00 | 6,130.00 | 154,107 |
| 2024-06-03 | 6,100.00 | 6,200.00 | 6,020.00 | 6,150.00 | 6,150.00 | 104,134 |
| 2024-05-31 | 5,950.00 | 6,260.00 | 5,870.00 | 6,100.00 | 6,100.00 | 184,661 |
| 2024-05-30 | 5,850.00 | 5,940.00 | 5,820.00 | 5,880.00 | 5,880.00 | 52,792 |
| 2024-05-29 | 6,000.00 | 6,020.00 | 5,850.00 | 5,850.00 | 5,850.00 | 77,869 |
| 2024-05-28 | 5,960.00 | 6,030.00 | 5,960.00 | 6,020.00 | 6,020.00 | 29,264 |
| 2024-05-27 | 6,030.00 | 6,030.00 | 5,860.00 | 6,010.00 | 6,010.00 | 98,541 |
| 2024-05-24 | 6,010.00 | 6,160.00 | 5,940.00 | 6,030.00 | 6,030.00 | 70,548 |
| 2024-05-23 | 6,030.00 | 6,100.00 | 5,920.00 | 6,060.00 | 6,060.00 | 85,930 |
| 2024-05-22 | 6,150.00 | 6,230.00 | 6,050.00 | 6,070.00 | 6,070.00 | 120,811 |
| 2024-05-21 | 6,140.00 | 6,200.00 | 6,050.00 | 6,120.00 | 6,120.00 | 58,530 |
| 2024-05-20 | 6,230.00 | 6,230.00 | 6,070.00 | 6,110.00 | 6,110.00 | 116,256 |
| 2024-05-17 | 6,230.00 | 6,290.00 | 6,150.00 | 6,200.00 | 6,200.00 | 97,448 |
| 2024-05-16 | 6,270.00 | 6,320.00 | 6,190.00 | 6,230.00 | 6,230.00 | 67,739 |
| 2024-05-14 | 6,110.00 | 6,280.00 | 6,110.00 | 6,230.00 | 6,230.00 | 114,405 |
| 2024-05-13 | 6,250.00 | 6,260.00 | 6,100.00 | 6,120.00 | 6,120.00 | 141,350 |
| 2024-05-10 | 6,180.00 | 6,270.00 | 6,120.00 | 6,240.00 | 6,240.00 | 109,830 |
| 2024-05-09 | 6,400.00 | 6,400.00 | 6,150.00 | 6,190.00 | 6,190.00 | 105,825 |
| 2024-05-08 | 6,300.00 | 6,330.00 | 6,170.00 | 6,250.00 | 6,250.00 | 137,749 |
| 2024-05-07 | 6,280.00 | 6,370.00 | 6,200.00 | 6,300.00 | 6,300.00 | 121,621 |
| 2024-05-03 | 6,320.00 | 6,630.00 | 6,270.00 | 6,310.00 | 6,310.00 | 355,188 |
| 2024-05-02 | 6,250.00 | 6,430.00 | 6,250.00 | 6,350.00 | 6,350.00 | 252,386 |
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.