DHP Korea Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	6,290.00	6,320.00	6,240.00	6,280.00	6,159.00	20,560
2023-02-09	6,380.00	6,380.00	6,290.00	6,310.00	6,188.42	27,103
2023-02-08	6,400.00	6,490.00	6,310.00	6,380.00	6,257.07	15,309
2023-02-07	6,310.00	6,460.00	6,280.00	6,430.00	6,306.11	34,646
2023-02-06	6,390.00	6,400.00	6,270.00	6,310.00	6,188.42	27,713
2023-02-03	6,440.00	6,440.00	6,360.00	6,400.00	6,276.69	19,594
2023-02-02	6,350.00	6,420.00	6,330.00	6,410.00	6,286.49	20,055
2023-02-01	6,320.00	6,420.00	6,280.00	6,350.00	6,227.65	27,484
2023-01-31	6,230.00	6,350.00	6,220.00	6,310.00	6,188.42	19,064
2023-01-30	6,380.00	6,490.00	6,240.00	6,310.00	6,188.42	27,417
2023-01-27	6,380.00	6,410.00	6,330.00	6,380.00	6,257.07	26,039
2023-01-26	6,410.00	6,500.00	6,340.00	6,370.00	6,247.26	32,497
2023-01-25	6,400.00	6,470.00	6,360.00	6,410.00	6,286.49	22,279
2023-01-20	6,300.00	6,460.00	6,250.00	6,360.00	6,237.46	68,822
2023-01-19	6,290.00	6,350.00	6,220.00	6,300.00	6,178.61	13,184
2023-01-18	6,280.00	6,330.00	6,210.00	6,290.00	6,168.81	17,441
2023-01-17	6,350.00	6,420.00	6,250.00	6,280.00	6,159.00	15,950
2023-01-16	6,300.00	6,380.00	6,300.00	6,350.00	6,227.65	19,530
2023-01-13	6,400.00	6,480.00	6,330.00	6,360.00	6,237.46	23,528
2023-01-12	6,390.00	6,520.00	6,360.00	6,400.00	6,276.69	16,124
2023-01-11	6,500.00	6,500.00	6,390.00	6,430.00	6,306.11	16,314
2023-01-10	6,360.00	6,500.00	6,350.00	6,400.00	6,276.69	17,986
2023-01-09	6,310.00	6,520.00	6,250.00	6,440.00	6,315.92	29,468
2023-01-06	6,280.00	6,320.00	6,180.00	6,310.00	6,188.42	21,351
2023-01-05	6,180.00	6,380.00	6,180.00	6,280.00	6,159.00	45,844
2023-01-04	6,120.00	6,300.00	6,100.00	6,250.00	6,129.58	52,993
2023-01-03	6,110.00	6,720.00	6,050.00	6,120.00	6,002.08	415,136
2023-01-02	6,290.00	6,430.00	6,200.00	6,230.00	6,109.96	37,709
2022-12-29	6,190.00	6,330.00	6,090.00	6,290.00	6,168.81	27,096
2022-12-28	6,200.00	6,310.00	6,200.00	6,220.00	6,100.15	16,733
2022-12-27	6,400.00	6,400.00	6,260.00	6,260.00	6,041.31	12,740
2022-12-26	6,280.00	6,330.00	6,250.00	6,290.00	6,070.26	12,976
2022-12-23	6,400.00	6,440.00	6,210.00	6,280.00	6,060.61	61,112
2022-12-22	6,430.00	6,530.00	6,420.00	6,470.00	6,243.97	24,376
2022-12-21	6,390.00	6,490.00	6,340.00	6,480.00	6,253.62	15,996
2022-12-20	6,470.00	6,560.00	6,340.00	6,390.00	6,166.77	33,003
2022-12-19	6,450.00	6,470.00	6,330.00	6,460.00	6,234.32	14,622
2022-12-16	6,330.00	6,560.00	6,300.00	6,470.00	6,243.97	36,493
2022-12-15	6,490.00	6,550.00	6,400.00	6,400.00	6,176.42	20,605
2022-12-14	6,520.00	6,550.00	6,440.00	6,490.00	6,263.28	40,783
2022-12-13	6,330.00	6,520.00	6,320.00	6,420.00	6,195.72	61,562
2022-12-12	6,230.00	6,370.00	6,150.00	6,320.00	6,099.21	36,701
2022-12-09	6,250.00	6,300.00	6,170.00	6,240.00	6,022.01	75,785
2022-12-08	6,300.00	6,350.00	6,150.00	6,220.00	6,002.71	47,386
2022-12-07	6,260.00	6,330.00	6,220.00	6,300.00	6,079.91	38,748
2022-12-06	6,420.00	6,420.00	6,250.00	6,260.00	6,041.31	50,343
2022-12-05	6,400.00	6,510.00	6,330.00	6,420.00	6,195.72	69,870
2022-12-02	6,780.00	7,070.00	6,440.00	6,440.00	6,215.02	612,734
2022-12-01	6,300.00	6,450.00	6,270.00	6,330.00	6,108.86	112,686
2022-11-30	6,430.00	6,520.00	6,270.00	6,290.00	6,070.26	254,597
2022-11-29	6,090.00	7,250.00	6,090.00	6,470.00	6,243.97	2,859,176
2022-11-28	6,060.00	6,180.00	6,010.00	6,070.00	5,857.95	7,912
2022-11-25	6,100.00	6,120.00	6,060.00	6,060.00	5,848.30	6,360
2022-11-24	6,080.00	6,110.00	6,040.00	6,090.00	5,877.25	9,236
2022-11-23	6,170.00	6,170.00	6,030.00	6,080.00	5,867.60	6,791
2022-11-22	6,020.00	6,120.00	6,020.00	6,070.00	5,857.95	11,077
2022-11-21	6,090.00	6,170.00	6,000.00	6,070.00	5,857.95	10,557
2022-11-18	6,110.00	6,150.00	6,060.00	6,090.00	5,877.25	22,996
2022-11-17	6,150.00	6,150.00	6,060.00	6,120.00	5,906.20	26,427
2022-11-16	6,140.00	6,140.00	6,060.00	6,080.00	5,867.60	25,588

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.