DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 5,190.00 | 5,230.00 | 5,090.00 | 5,190.00 | 5,090.00 | 23,125 |
| 2023-08-03 | 5,090.00 | 5,210.00 | 5,050.00 | 5,150.00 | 5,050.77 | 37,839 |
| 2023-08-02 | 5,190.00 | 5,250.00 | 5,100.00 | 5,110.00 | 5,011.54 | 39,072 |
| 2023-08-01 | 5,250.00 | 5,310.00 | 5,120.00 | 5,230.00 | 5,129.23 | 47,032 |
| 2023-07-31 | 5,140.00 | 5,250.00 | 5,090.00 | 5,250.00 | 5,148.84 | 74,997 |
| 2023-07-28 | 4,985.00 | 5,100.00 | 4,970.00 | 5,040.00 | 4,942.89 | 32,228 |
| 2023-07-27 | 4,875.00 | 5,120.00 | 4,875.00 | 4,985.00 | 4,888.95 | 62,770 |
| 2023-07-26 | 4,995.00 | 5,200.00 | 4,720.00 | 5,080.00 | 4,982.12 | 214,941 |
| 2023-07-25 | 5,180.00 | 5,190.00 | 5,000.00 | 5,000.00 | 4,903.66 | 132,869 |
| 2023-07-24 | 5,460.00 | 5,480.00 | 5,120.00 | 5,190.00 | 5,090.00 | 228,988 |
| 2023-07-21 | 5,290.00 | 6,300.00 | 5,290.00 | 5,370.00 | 5,266.53 | 3,982,447 |
| 2023-07-20 | 5,330.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,227.30 | 57,261 |
| 2023-07-19 | 5,290.00 | 5,360.00 | 5,210.00 | 5,340.00 | 5,237.11 | 39,522 |
| 2023-07-18 | 5,370.00 | 5,400.00 | 5,240.00 | 5,270.00 | 5,168.46 | 50,440 |
| 2023-07-17 | 5,430.00 | 5,430.00 | 5,350.00 | 5,390.00 | 5,286.15 | 16,174 |
| 2023-07-14 | 5,510.00 | 5,510.00 | 5,380.00 | 5,430.00 | 5,325.38 | 33,132 |
| 2023-07-13 | 5,460.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,394.03 | 31,333 |
| 2023-07-12 | 5,370.00 | 5,470.00 | 5,370.00 | 5,460.00 | 5,354.80 | 15,351 |
| 2023-07-11 | 5,320.00 | 5,420.00 | 5,310.00 | 5,390.00 | 5,286.15 | 17,551 |
| 2023-07-10 | 5,310.00 | 5,400.00 | 5,270.00 | 5,350.00 | 5,246.92 | 12,071 |
| 2023-07-07 | 5,310.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,217.50 | 58,407 |
| 2023-07-06 | 5,430.00 | 5,450.00 | 5,320.00 | 5,320.00 | 5,217.50 | 77,649 |
| 2023-07-05 | 5,600.00 | 5,600.00 | 5,430.00 | 5,450.00 | 5,344.99 | 63,623 |
| 2023-07-04 | 5,660.00 | 5,670.00 | 5,510.00 | 5,600.00 | 5,492.10 | 40,313 |
| 2023-07-03 | 5,600.00 | 5,650.00 | 5,580.00 | 5,640.00 | 5,531.33 | 23,226 |
| 2023-06-30 | 5,500.00 | 5,580.00 | 5,430.00 | 5,580.00 | 5,472.49 | 56,136 |
| 2023-06-29 | 5,640.00 | 5,640.00 | 5,500.00 | 5,520.00 | 5,413.64 | 50,216 |
| 2023-06-28 | 5,620.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,531.33 | 34,239 |
| 2023-06-27 | 5,570.00 | 5,640.00 | 5,530.00 | 5,640.00 | 5,531.33 | 61,268 |
| 2023-06-26 | 5,540.00 | 5,640.00 | 5,540.00 | 5,580.00 | 5,472.49 | 24,813 |
| 2023-06-23 | 5,690.00 | 5,690.00 | 5,560.00 | 5,590.00 | 5,482.29 | 58,166 |
| 2023-06-22 | 5,670.00 | 5,730.00 | 5,650.00 | 5,680.00 | 5,570.56 | 16,760 |
| 2023-06-21 | 5,860.00 | 5,860.00 | 5,670.00 | 5,680.00 | 5,570.56 | 39,979 |
| 2023-06-20 | 5,770.00 | 5,880.00 | 5,720.00 | 5,880.00 | 5,766.71 | 21,251 |
| 2023-06-19 | 5,690.00 | 5,770.00 | 5,680.00 | 5,770.00 | 5,658.82 | 58,680 |
| 2023-06-16 | 5,680.00 | 5,720.00 | 5,670.00 | 5,690.00 | 5,580.37 | 20,306 |
| 2023-06-15 | 5,700.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,560.75 | 55,760 |
| 2023-06-14 | 5,850.00 | 5,850.00 | 5,700.00 | 5,710.00 | 5,599.98 | 71,921 |
| 2023-06-13 | 5,860.00 | 5,870.00 | 5,790.00 | 5,830.00 | 5,717.67 | 45,129 |
| 2023-06-12 | 5,890.00 | 5,900.00 | 5,790.00 | 5,860.00 | 5,747.09 | 35,238 |
| 2023-06-09 | 5,790.00 | 5,910.00 | 5,740.00 | 5,890.00 | 5,776.51 | 93,884 |
| 2023-06-08 | 5,890.00 | 5,900.00 | 5,780.00 | 5,790.00 | 5,678.44 | 63,955 |
| 2023-06-07 | 5,900.00 | 5,960.00 | 5,850.00 | 5,910.00 | 5,796.13 | 58,580 |
| 2023-06-05 | 5,970.00 | 5,970.00 | 5,920.00 | 5,960.00 | 5,845.16 | 25,375 |
| 2023-06-02 | 5,940.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,864.78 | 20,777 |
| 2023-06-01 | 5,950.00 | 5,990.00 | 5,900.00 | 5,950.00 | 5,835.36 | 33,591 |
| 2023-05-31 | 5,970.00 | 6,070.00 | 5,940.00 | 5,950.00 | 5,835.36 | 33,074 |
| 2023-05-30 | 5,960.00 | 6,040.00 | 5,910.00 | 5,980.00 | 5,864.78 | 38,728 |
| 2023-05-26 | 6,090.00 | 6,090.00 | 5,950.00 | 5,960.00 | 5,845.16 | 82,854 |
| 2023-05-25 | 6,100.00 | 6,140.00 | 6,060.00 | 6,070.00 | 5,953.04 | 23,794 |
| 2023-05-24 | 6,090.00 | 6,150.00 | 6,080.00 | 6,100.00 | 5,982.47 | 24,008 |
| 2023-05-23 | 6,060.00 | 6,180.00 | 6,030.00 | 6,100.00 | 5,982.47 | 35,397 |
| 2023-05-22 | 6,240.00 | 6,240.00 | 6,070.00 | 6,080.00 | 5,962.85 | 76,054 |
| 2023-05-19 | 6,160.00 | 6,270.00 | 6,130.00 | 6,250.00 | 6,129.58 | 42,479 |
| 2023-05-18 | 6,210.00 | 6,240.00 | 6,110.00 | 6,160.00 | 6,041.31 | 63,647 |
| 2023-05-17 | 6,120.00 | 6,240.00 | 6,100.00 | 6,210.00 | 6,090.35 | 55,436 |
| 2023-05-16 | 5,940.00 | 6,190.00 | 5,940.00 | 6,170.00 | 6,051.12 | 86,825 |
| 2023-05-15 | 6,040.00 | 6,080.00 | 5,880.00 | 5,990.00 | 5,874.59 | 138,054 |
| 2023-05-12 | 6,300.00 | 6,340.00 | 6,030.00 | 6,040.00 | 5,923.62 | 229,954 |
| 2023-05-11 | 6,260.00 | 6,420.00 | 6,240.00 | 6,330.00 | 6,208.03 | 165,639 |
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.