DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,280.00 | 6,400.00 | 6,220.00 | 6,300.00 | 6,300.00 | 246,244 |
| 2024-04-29 | 6,160.00 | 6,360.00 | 6,150.00 | 6,330.00 | 6,330.00 | 258,249 |
| 2024-04-26 | 6,070.00 | 6,280.00 | 6,070.00 | 6,140.00 | 6,140.00 | 192,907 |
| 2024-04-25 | 6,160.00 | 6,230.00 | 6,030.00 | 6,050.00 | 6,050.00 | 180,353 |
| 2024-04-24 | 6,060.00 | 6,290.00 | 6,060.00 | 6,230.00 | 6,230.00 | 251,425 |
| 2024-04-23 | 6,020.00 | 6,150.00 | 6,010.00 | 6,040.00 | 6,040.00 | 164,096 |
| 2024-04-22 | 6,060.00 | 6,300.00 | 5,940.00 | 6,040.00 | 6,040.00 | 258,900 |
| 2024-04-19 | 6,200.00 | 6,200.00 | 5,840.00 | 5,940.00 | 5,940.00 | 382,075 |
| 2024-04-18 | 5,810.00 | 6,600.00 | 5,810.00 | 6,200.00 | 6,200.00 | 1,858,946 |
| 2024-04-17 | 5,980.00 | 6,010.00 | 5,810.00 | 5,810.00 | 5,810.00 | 111,275 |
| 2024-04-16 | 5,920.00 | 5,960.00 | 5,800.00 | 5,930.00 | 5,930.00 | 149,494 |
| 2024-04-15 | 6,080.00 | 6,120.00 | 5,930.00 | 6,000.00 | 6,000.00 | 149,907 |
| 2024-04-12 | 5,950.00 | 6,250.00 | 5,930.00 | 6,130.00 | 6,130.00 | 454,268 |
| 2024-04-11 | 5,980.00 | 5,990.00 | 5,760.00 | 5,920.00 | 5,920.00 | 329,249 |
| 2024-04-09 | 6,010.00 | 6,190.00 | 5,970.00 | 6,050.00 | 6,050.00 | 317,641 |
| 2024-04-08 | 6,070.00 | 6,130.00 | 5,950.00 | 6,070.00 | 6,070.00 | 245,597 |
| 2024-04-05 | 6,040.00 | 6,230.00 | 5,840.00 | 6,150.00 | 6,150.00 | 613,875 |
| 2024-04-04 | 6,390.00 | 6,460.00 | 6,060.00 | 6,150.00 | 6,150.00 | 1,016,249 |
| 2024-04-03 | 6,560.00 | 6,700.00 | 6,350.00 | 6,360.00 | 6,360.00 | 454,107 |
| 2024-04-02 | 7,270.00 | 7,300.00 | 6,550.00 | 6,640.00 | 6,640.00 | 1,259,651 |
| 2024-04-01 | 7,160.00 | 7,700.00 | 7,070.00 | 7,330.00 | 7,330.00 | 1,955,894 |
| 2024-03-29 | 7,420.00 | 7,440.00 | 7,000.00 | 7,030.00 | 7,030.00 | 1,255,070 |
| 2024-03-28 | 7,460.00 | 8,410.00 | 7,140.00 | 7,310.00 | 7,310.00 | 6,123,700 |
| 2024-03-27 | 8,530.00 | 8,660.00 | 7,550.00 | 7,610.00 | 7,610.00 | 3,771,538 |
| 2024-03-26 | 7,650.00 | 9,550.00 | 7,650.00 | 8,450.00 | 8,450.00 | 24,488,600 |
| 2024-03-25 | 6,550.00 | 7,630.00 | 6,130.00 | 7,630.00 | 7,630.00 | 5,579,423 |
| 2024-03-22 | 5,910.00 | 5,960.00 | 5,750.00 | 5,870.00 | 5,870.00 | 86,825 |
| 2024-03-21 | 5,880.00 | 5,900.00 | 5,740.00 | 5,860.00 | 5,860.00 | 30,902 |
| 2024-03-20 | 5,960.00 | 5,990.00 | 5,810.00 | 5,830.00 | 5,830.00 | 74,798 |
| 2024-03-19 | 5,940.00 | 5,980.00 | 5,820.00 | 5,970.00 | 5,970.00 | 62,647 |
| 2024-03-18 | 5,720.00 | 5,980.00 | 5,690.00 | 5,980.00 | 5,980.00 | 123,582 |
| 2024-03-15 | 5,830.00 | 5,830.00 | 5,620.00 | 5,740.00 | 5,740.00 | 34,638 |
| 2024-03-14 | 5,720.00 | 5,830.00 | 5,660.00 | 5,820.00 | 5,820.00 | 47,992 |
| 2024-03-13 | 5,870.00 | 5,870.00 | 5,710.00 | 5,770.00 | 5,770.00 | 56,505 |
| 2024-03-12 | 5,910.00 | 5,920.00 | 5,750.00 | 5,800.00 | 5,800.00 | 94,047 |
| 2024-03-11 | 5,950.00 | 6,040.00 | 5,820.00 | 5,900.00 | 5,900.00 | 193,882 |
| 2024-03-08 | 5,670.00 | 6,080.00 | 5,530.00 | 5,910.00 | 5,910.00 | 329,166 |
| 2024-03-07 | 5,600.00 | 5,770.00 | 5,550.00 | 5,690.00 | 5,690.00 | 77,665 |
| 2024-03-06 | 5,690.00 | 5,850.00 | 5,620.00 | 5,630.00 | 5,630.00 | 94,818 |
| 2024-03-05 | 5,650.00 | 5,820.00 | 5,570.00 | 5,750.00 | 5,750.00 | 194,783 |
| 2024-03-04 | 5,520.00 | 5,840.00 | 5,510.00 | 5,650.00 | 5,650.00 | 233,581 |
| 2024-02-29 | 6,060.00 | 6,340.00 | 5,600.00 | 5,600.00 | 5,600.00 | 2,045,468 |
| 2024-02-28 | 5,300.00 | 5,390.00 | 5,200.00 | 5,270.00 | 5,270.00 | 131,143 |
| 2024-02-27 | 5,270.00 | 5,310.00 | 5,250.00 | 5,270.00 | 5,270.00 | 25,143 |
| 2024-02-26 | 5,340.00 | 5,340.00 | 5,250.00 | 5,330.00 | 5,330.00 | 14,604 |
| 2024-02-23 | 5,340.00 | 5,350.00 | 5,290.00 | 5,340.00 | 5,340.00 | 20,426 |
| 2024-02-22 | 5,380.00 | 5,420.00 | 5,240.00 | 5,340.00 | 5,340.00 | 51,942 |
| 2024-02-21 | 5,320.00 | 5,400.00 | 5,280.00 | 5,340.00 | 5,340.00 | 21,379 |
| 2024-02-20 | 5,340.00 | 5,370.00 | 5,300.00 | 5,330.00 | 5,330.00 | 20,229 |
| 2024-02-19 | 5,300.00 | 5,350.00 | 5,260.00 | 5,350.00 | 5,350.00 | 41,006 |
| 2024-02-16 | 5,260.00 | 5,330.00 | 5,210.00 | 5,300.00 | 5,300.00 | 37,329 |
| 2024-02-15 | 5,310.00 | 5,320.00 | 5,210.00 | 5,260.00 | 5,260.00 | 28,065 |
| 2024-02-14 | 5,260.00 | 5,320.00 | 5,210.00 | 5,310.00 | 5,310.00 | 17,986 |
| 2024-02-13 | 5,270.00 | 5,270.00 | 5,220.00 | 5,260.00 | 5,260.00 | 20,077 |
| 2024-02-08 | 5,240.00 | 5,260.00 | 5,190.00 | 5,210.00 | 5,210.00 | 12,731 |
| 2024-02-07 | 5,230.00 | 5,260.00 | 5,120.00 | 5,210.00 | 5,210.00 | 43,875 |
| 2024-02-06 | 5,270.00 | 5,270.00 | 5,200.00 | 5,230.00 | 5,230.00 | 9,304 |
| 2024-02-05 | 5,280.00 | 5,300.00 | 5,210.00 | 5,250.00 | 5,250.00 | 22,971 |
| 2024-02-02 | 5,140.00 | 5,250.00 | 5,130.00 | 5,250.00 | 5,250.00 | 23,874 |
| 2024-02-01 | 5,150.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,140.00 | 25,640 |
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.