DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 5,000.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,962.50 | 21,989 |
| 2023-11-02 | 4,910.00 | 5,070.00 | 4,910.00 | 5,000.00 | 4,903.66 | 40,891 |
| 2023-11-01 | 4,815.00 | 4,945.00 | 4,815.00 | 4,910.00 | 4,815.40 | 13,637 |
| 2023-10-31 | 4,895.00 | 4,940.00 | 4,815.00 | 4,815.00 | 4,722.23 | 22,883 |
| 2023-10-30 | 4,920.00 | 4,940.00 | 4,830.00 | 4,895.00 | 4,800.68 | 22,608 |
| 2023-10-27 | 4,750.00 | 5,060.00 | 4,750.00 | 4,950.00 | 4,854.62 | 64,903 |
| 2023-10-26 | 4,825.00 | 4,835.00 | 4,740.00 | 4,805.00 | 4,712.42 | 46,490 |
| 2023-10-25 | 4,820.00 | 4,925.00 | 4,755.00 | 4,915.00 | 4,820.30 | 56,624 |
| 2023-10-24 | 4,625.00 | 4,780.00 | 4,570.00 | 4,765.00 | 4,673.19 | 91,058 |
| 2023-10-23 | 4,620.00 | 4,770.00 | 4,465.00 | 4,685.00 | 4,594.73 | 46,104 |
| 2023-10-20 | 4,720.00 | 4,790.00 | 4,605.00 | 4,675.00 | 4,584.92 | 100,205 |
| 2023-10-19 | 5,000.00 | 5,010.00 | 4,800.00 | 4,805.00 | 4,712.42 | 126,401 |
| 2023-10-18 | 5,180.00 | 5,280.00 | 4,985.00 | 5,030.00 | 4,933.08 | 190,317 |
| 2023-10-17 | 4,875.00 | 5,880.00 | 4,875.00 | 5,160.00 | 5,060.58 | 2,312,677 |
| 2023-10-16 | 4,960.00 | 5,070.00 | 4,860.00 | 4,900.00 | 4,805.59 | 56,856 |
| 2023-10-13 | 5,050.00 | 5,050.00 | 4,900.00 | 4,960.00 | 4,864.43 | 23,985 |
| 2023-10-12 | 4,990.00 | 5,070.00 | 4,935.00 | 5,020.00 | 4,923.28 | 27,665 |
| 2023-10-11 | 4,870.00 | 5,000.00 | 4,870.00 | 4,955.00 | 4,859.53 | 10,271 |
| 2023-10-10 | 4,905.00 | 4,985.00 | 4,850.00 | 4,870.00 | 4,776.17 | 32,993 |
| 2023-10-06 | 4,715.00 | 4,985.00 | 4,715.00 | 4,930.00 | 4,835.01 | 21,360 |
| 2023-10-05 | 4,765.00 | 4,890.00 | 4,750.00 | 4,750.00 | 4,658.48 | 36,442 |
| 2023-10-04 | 4,815.00 | 4,980.00 | 4,765.00 | 4,765.00 | 4,673.19 | 102,110 |
| 2023-09-27 | 5,010.00 | 5,050.00 | 4,930.00 | 4,955.00 | 4,859.53 | 37,228 |
| 2023-09-26 | 5,050.00 | 5,090.00 | 4,955.00 | 5,000.00 | 4,903.66 | 64,066 |
| 2023-09-25 | 5,120.00 | 5,150.00 | 5,060.00 | 5,060.00 | 4,962.50 | 32,761 |
| 2023-09-22 | 5,020.00 | 5,180.00 | 5,010.00 | 5,120.00 | 5,021.35 | 40,301 |
| 2023-09-21 | 5,100.00 | 5,180.00 | 5,070.00 | 5,070.00 | 4,972.31 | 55,380 |
| 2023-09-20 | 5,220.00 | 5,240.00 | 5,110.00 | 5,180.00 | 5,080.19 | 50,503 |
| 2023-09-19 | 5,320.00 | 5,320.00 | 5,190.00 | 5,260.00 | 5,158.65 | 47,135 |
| 2023-09-18 | 5,320.00 | 5,360.00 | 5,250.00 | 5,360.00 | 5,256.72 | 22,706 |
| 2023-09-15 | 5,350.00 | 5,390.00 | 5,300.00 | 5,320.00 | 5,217.50 | 27,873 |
| 2023-09-14 | 5,330.00 | 5,370.00 | 5,300.00 | 5,310.00 | 5,207.69 | 30,044 |
| 2023-09-13 | 5,440.00 | 5,470.00 | 5,300.00 | 5,330.00 | 5,227.30 | 52,931 |
| 2023-09-12 | 5,600.00 | 5,610.00 | 5,470.00 | 5,470.00 | 5,364.61 | 51,817 |
| 2023-09-11 | 5,500.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,472.49 | 69,165 |
| 2023-09-08 | 5,450.00 | 5,520.00 | 5,410.00 | 5,510.00 | 5,403.83 | 28,635 |
| 2023-09-07 | 5,560.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,354.80 | 56,541 |
| 2023-09-06 | 5,590.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,482.29 | 56,046 |
| 2023-09-05 | 5,480.00 | 5,580.00 | 5,470.00 | 5,580.00 | 5,472.49 | 47,422 |
| 2023-09-04 | 5,380.00 | 5,560.00 | 5,380.00 | 5,500.00 | 5,394.03 | 107,144 |
| 2023-09-01 | 5,580.00 | 5,640.00 | 5,500.00 | 5,500.00 | 5,394.03 | 115,821 |
| 2023-08-31 | 5,600.00 | 5,650.00 | 5,570.00 | 5,590.00 | 5,482.29 | 85,621 |
| 2023-08-30 | 5,640.00 | 5,700.00 | 5,600.00 | 5,630.00 | 5,521.52 | 110,925 |
| 2023-08-29 | 5,670.00 | 5,890.00 | 5,580.00 | 5,710.00 | 5,599.98 | 511,214 |
| 2023-08-28 | 5,680.00 | 5,720.00 | 5,540.00 | 5,550.00 | 5,443.06 | 371,059 |
| 2023-08-25 | 6,450.00 | 6,450.00 | 5,770.00 | 5,770.00 | 5,658.82 | 2,247,741 |
| 2023-08-24 | 5,200.00 | 6,380.00 | 5,130.00 | 5,770.00 | 5,658.82 | 5,639,794 |
| 2023-08-23 | 5,060.00 | 5,100.00 | 5,010.00 | 5,100.00 | 5,001.73 | 48,757 |
| 2023-08-22 | 5,080.00 | 5,110.00 | 5,010.00 | 5,060.00 | 4,962.50 | 38,376 |
| 2023-08-21 | 5,000.00 | 5,110.00 | 4,995.00 | 5,080.00 | 4,982.12 | 31,836 |
| 2023-08-18 | 5,130.00 | 5,130.00 | 4,980.00 | 5,050.00 | 4,952.70 | 26,355 |
| 2023-08-17 | 5,090.00 | 5,130.00 | 4,935.00 | 5,050.00 | 4,952.70 | 57,535 |
| 2023-08-16 | 5,250.00 | 5,250.00 | 5,070.00 | 5,090.00 | 4,991.93 | 45,533 |
| 2023-08-14 | 5,390.00 | 5,390.00 | 5,240.00 | 5,250.00 | 5,148.84 | 44,687 |
| 2023-08-11 | 5,240.00 | 5,370.00 | 5,240.00 | 5,310.00 | 5,207.69 | 33,096 |
| 2023-08-10 | 5,220.00 | 5,310.00 | 5,200.00 | 5,260.00 | 5,158.65 | 31,674 |
| 2023-08-09 | 5,060.00 | 5,260.00 | 5,050.00 | 5,220.00 | 5,119.42 | 40,851 |
| 2023-08-08 | 5,130.00 | 5,190.00 | 5,060.00 | 5,070.00 | 4,972.31 | 26,834 |
| 2023-08-07 | 5,190.00 | 5,300.00 | 5,130.00 | 5,130.00 | 5,031.16 | 27,979 |
| 2023-08-04 | 5,190.00 | 5,230.00 | 5,090.00 | 5,190.00 | 5,090.00 | 23,125 |
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.