DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6,380.00 | 6,400.00 | 6,200.00 | 6,260.00 | 6,139.38 | 131,416 |
| 2023-05-09 | 6,330.00 | 6,490.00 | 6,210.00 | 6,380.00 | 6,257.07 | 229,097 |
| 2023-05-08 | 6,440.00 | 6,530.00 | 6,190.00 | 6,300.00 | 6,178.61 | 560,595 |
| 2023-05-04 | 6,510.00 | 6,780.00 | 6,410.00 | 6,660.00 | 6,531.68 | 653,039 |
| 2023-05-03 | 6,790.00 | 6,830.00 | 6,400.00 | 6,500.00 | 6,374.76 | 1,000,474 |
| 2023-05-02 | 7,100.00 | 7,200.00 | 6,770.00 | 6,890.00 | 6,757.24 | 709,900 |
| 2023-04-28 | 6,680.00 | 7,350.00 | 6,580.00 | 7,350.00 | 7,208.38 | 2,335,042 |
| 2023-04-27 | 5,710.00 | 7,360.00 | 5,710.00 | 6,750.00 | 6,619.94 | 3,590,039 |
| 2023-04-26 | 5,820.00 | 5,820.00 | 5,650.00 | 5,700.00 | 5,590.17 | 145,150 |
| 2023-04-25 | 5,890.00 | 6,100.00 | 5,440.00 | 5,830.00 | 5,717.67 | 465,371 |
| 2023-04-24 | 5,820.00 | 7,070.00 | 5,800.00 | 5,820.00 | 5,707.86 | 6,142,155 |
| 2023-04-21 | 5,820.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,707.86 | 50,935 |
| 2023-04-20 | 5,950.00 | 5,960.00 | 5,850.00 | 5,860.00 | 5,747.09 | 71,042 |
| 2023-04-19 | 6,000.00 | 6,030.00 | 5,940.00 | 5,960.00 | 5,845.16 | 24,763 |
| 2023-04-18 | 6,040.00 | 6,060.00 | 5,950.00 | 6,000.00 | 5,884.39 | 20,962 |
| 2023-04-17 | 6,150.00 | 6,150.00 | 6,020.00 | 6,070.00 | 5,953.04 | 22,631 |
| 2023-04-14 | 6,060.00 | 6,190.00 | 6,060.00 | 6,110.00 | 5,992.27 | 52,996 |
| 2023-04-13 | 6,060.00 | 6,160.00 | 6,010.00 | 6,120.00 | 6,002.08 | 36,982 |
| 2023-04-12 | 5,910.00 | 6,060.00 | 5,890.00 | 6,060.00 | 5,943.24 | 33,224 |
| 2023-04-11 | 5,870.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,805.93 | 25,218 |
| 2023-04-10 | 6,010.00 | 6,010.00 | 5,860.00 | 5,870.00 | 5,756.90 | 80,050 |
| 2023-04-07 | 6,000.00 | 6,050.00 | 5,960.00 | 6,020.00 | 5,904.01 | 31,687 |
| 2023-04-06 | 6,170.00 | 6,180.00 | 6,000.00 | 6,000.00 | 5,884.39 | 45,196 |
| 2023-04-05 | 6,140.00 | 6,210.00 | 6,080.00 | 6,150.00 | 6,031.50 | 51,792 |
| 2023-04-04 | 6,070.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,002.08 | 64,418 |
| 2023-04-03 | 6,240.00 | 6,240.00 | 6,110.00 | 6,110.00 | 5,992.27 | 28,080 |
| 2023-03-31 | 6,350.00 | 6,370.00 | 6,200.00 | 6,240.00 | 6,119.77 | 36,893 |
| 2023-03-30 | 6,260.00 | 6,440.00 | 6,150.00 | 6,350.00 | 6,227.65 | 121,703 |
| 2023-03-29 | 6,210.00 | 6,300.00 | 6,130.00 | 6,150.00 | 6,031.50 | 40,493 |
| 2023-03-28 | 6,280.00 | 6,350.00 | 6,160.00 | 6,260.00 | 6,139.38 | 80,728 |
| 2023-03-27 | 6,110.00 | 6,390.00 | 6,030.00 | 6,280.00 | 6,159.00 | 337,599 |
| 2023-03-24 | 6,110.00 | 6,110.00 | 6,000.00 | 6,050.00 | 5,933.43 | 18,018 |
| 2023-03-23 | 6,040.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,884.39 | 109,008 |
| 2023-03-22 | 6,030.00 | 6,090.00 | 5,930.00 | 6,060.00 | 5,943.24 | 27,642 |
| 2023-03-21 | 6,120.00 | 6,190.00 | 5,990.00 | 6,010.00 | 5,894.20 | 15,982 |
| 2023-03-20 | 6,150.00 | 6,250.00 | 6,060.00 | 6,110.00 | 5,992.27 | 39,079 |
| 2023-03-17 | 6,080.00 | 6,190.00 | 6,080.00 | 6,150.00 | 6,031.50 | 89,885 |
| 2023-03-16 | 6,070.00 | 6,120.00 | 5,930.00 | 6,010.00 | 5,894.20 | 50,188 |
| 2023-03-15 | 5,910.00 | 6,270.00 | 5,910.00 | 6,060.00 | 5,943.24 | 84,872 |
| 2023-03-14 | 6,350.00 | 6,370.00 | 5,840.00 | 5,880.00 | 5,766.71 | 165,264 |
| 2023-03-13 | 5,980.00 | 6,060.00 | 5,870.00 | 6,030.00 | 5,913.82 | 159,831 |
| 2023-03-10 | 6,130.00 | 6,230.00 | 6,000.00 | 6,060.00 | 5,943.24 | 72,525 |
| 2023-03-09 | 6,080.00 | 6,120.00 | 6,000.00 | 6,020.00 | 5,904.01 | 40,731 |
| 2023-03-08 | 5,990.00 | 6,080.00 | 5,990.00 | 6,070.00 | 5,953.04 | 8,523 |
| 2023-03-07 | 5,940.00 | 6,050.00 | 5,940.00 | 6,050.00 | 5,933.43 | 49,305 |
| 2023-03-06 | 6,000.00 | 6,100.00 | 5,990.00 | 6,070.00 | 5,953.04 | 15,140 |
| 2023-03-03 | 6,000.00 | 6,050.00 | 5,960.00 | 6,010.00 | 5,894.20 | 33,629 |
| 2023-03-02 | 6,040.00 | 6,060.00 | 5,980.00 | 6,020.00 | 5,904.01 | 6,279 |
| 2023-02-28 | 5,970.00 | 6,100.00 | 5,940.00 | 6,040.00 | 5,923.62 | 10,401 |
| 2023-02-27 | 5,990.00 | 6,010.00 | 5,910.00 | 5,980.00 | 5,864.78 | 16,503 |
| 2023-02-24 | 6,100.00 | 6,120.00 | 5,980.00 | 6,020.00 | 5,904.01 | 31,101 |
| 2023-02-23 | 6,060.00 | 6,110.00 | 5,960.00 | 6,000.00 | 5,884.39 | 63,979 |
| 2023-02-22 | 6,190.00 | 6,430.00 | 6,060.00 | 6,100.00 | 5,982.47 | 34,064 |
| 2023-02-21 | 6,170.00 | 6,220.00 | 6,150.00 | 6,190.00 | 6,070.73 | 11,859 |
| 2023-02-20 | 6,090.00 | 6,200.00 | 6,080.00 | 6,170.00 | 6,051.12 | 10,026 |
| 2023-02-17 | 6,170.00 | 6,170.00 | 6,080.00 | 6,120.00 | 6,002.08 | 8,256 |
| 2023-02-16 | 6,100.00 | 6,140.00 | 6,070.00 | 6,140.00 | 6,021.70 | 14,392 |
| 2023-02-15 | 6,170.00 | 6,200.00 | 6,080.00 | 6,100.00 | 5,982.47 | 30,062 |
| 2023-02-14 | 6,220.00 | 6,230.00 | 6,170.00 | 6,200.00 | 6,080.54 | 15,554 |
| 2023-02-13 | 6,280.00 | 6,280.00 | 6,170.00 | 6,220.00 | 6,100.15 | 17,973 |
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.