DHP Korea Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	6,100.00	6,120.00	6,050.00	6,070.00	5,857.95	30,052
2022-11-14	6,140.00	6,140.00	6,070.00	6,080.00	5,867.60	20,024
2022-11-11	6,280.00	6,280.00	6,080.00	6,080.00	5,867.60	23,663
2022-11-10	6,140.00	6,140.00	6,050.00	6,080.00	5,867.60	32,582
2022-11-09	6,120.00	6,160.00	6,110.00	6,140.00	5,925.50	9,574
2022-11-08	6,080.00	6,150.00	6,080.00	6,140.00	5,925.50	9,209
2022-11-07	6,050.00	6,100.00	6,040.00	6,090.00	5,877.25	9,151
2022-11-04	6,080.00	6,130.00	6,050.00	6,080.00	5,867.60	15,597
2022-11-03	6,100.00	6,170.00	6,100.00	6,130.00	5,915.85	8,882
2022-11-02	6,230.00	6,230.00	6,110.00	6,170.00	5,954.45	16,906
2022-11-01	6,110.00	6,500.00	6,110.00	6,230.00	6,012.36	8,320
2022-10-31	6,230.00	6,450.00	6,200.00	6,200.00	5,983.41	18,300
2022-10-28	6,340.00	6,340.00	6,200.00	6,200.00	5,983.41	8,892
2022-10-27	6,100.00	6,340.00	6,100.00	6,320.00	6,099.21	17,831
2022-10-26	6,320.00	6,330.00	6,190.00	6,320.00	6,099.21	13,461
2022-10-25	6,390.00	6,390.00	6,280.00	6,320.00	6,099.21	16,102
2022-10-24	6,210.00	6,350.00	6,210.00	6,330.00	6,108.86	14,708
2022-10-21	6,220.00	6,280.00	6,100.00	6,230.00	6,012.36	23,089
2022-10-20	6,280.00	6,330.00	6,230.00	6,290.00	6,070.26	19,567
2022-10-19	6,520.00	6,520.00	6,340.00	6,350.00	6,128.17	19,841
2022-10-18	6,400.00	6,640.00	6,400.00	6,460.00	6,234.32	48,116
2022-10-17	6,270.00	6,490.00	6,240.00	6,390.00	6,166.77	26,731
2022-10-14	6,070.00	6,490.00	6,070.00	6,340.00	6,118.52	27,129
2022-10-13	6,000.00	6,170.00	5,950.00	6,070.00	5,857.95	38,514
2022-10-12	6,080.00	6,200.00	5,960.00	6,080.00	5,867.60	35,805
2022-10-11	6,280.00	6,280.00	6,050.00	6,080.00	5,867.60	74,470
2022-10-07	6,290.00	6,430.00	6,260.00	6,340.00	6,118.52	25,066
2022-10-06	6,250.00	6,380.00	6,250.00	6,300.00	6,079.91	38,624
2022-10-05	6,310.00	6,350.00	6,210.00	6,290.00	6,070.26	49,537
2022-10-04	6,310.00	6,380.00	6,220.00	6,290.00	6,070.26	47,873
2022-09-30	5,980.00	6,410.00	5,960.00	6,220.00	6,002.71	136,428
2022-09-29	6,020.00	6,300.00	5,970.00	5,990.00	5,780.74	59,484
2022-09-28	6,020.00	6,150.00	5,800.00	5,980.00	5,771.09	82,567
2022-09-27	6,150.00	6,310.00	5,940.00	6,050.00	5,838.65	103,173
2022-09-26	6,530.00	6,530.00	6,130.00	6,200.00	5,983.41	177,557
2022-09-23	6,390.00	6,450.00	6,290.00	6,340.00	6,118.52	50,814
2022-09-22	6,270.00	6,470.00	6,270.00	6,460.00	6,234.32	76,899
2022-09-21	6,390.00	6,420.00	6,310.00	6,350.00	6,128.17	49,869
2022-09-20	6,390.00	6,460.00	6,360.00	6,360.00	6,137.82	69,705
2022-09-19	6,580.00	6,580.00	6,350.00	6,360.00	6,137.82	92,695
2022-09-16	6,450.00	6,570.00	6,390.00	6,450.00	6,224.67	92,356
2022-09-15	6,510.00	6,560.00	6,440.00	6,500.00	6,272.93	86,505
2022-09-14	6,250.00	6,510.00	6,210.00	6,450.00	6,224.67	84,950
2022-09-13	6,420.00	6,510.00	6,350.00	6,460.00	6,234.32	106,848
2022-09-08	6,460.00	6,530.00	6,320.00	6,350.00	6,128.17	171,763
2022-09-07	6,480.00	6,480.00	6,300.00	6,450.00	6,224.67	116,641
2022-09-06	6,230.00	6,510.00	6,220.00	6,470.00	6,243.97	115,575
2022-09-05	6,460.00	6,460.00	6,250.00	6,290.00	6,070.26	169,440
2022-09-02	6,360.00	6,680.00	6,320.00	6,420.00	6,195.72	590,365
2022-09-01	6,200.00	7,140.00	6,200.00	6,360.00	6,137.82	7,669,248
2022-08-31	6,100.00	6,140.00	6,050.00	6,070.00	5,857.95	14,344
2022-08-30	6,000.00	6,150.00	6,000.00	6,070.00	5,857.95	12,193
2022-08-29	6,110.00	6,140.00	6,000.00	6,090.00	5,877.25	31,232
2022-08-26	6,250.00	6,250.00	6,130.00	6,220.00	6,002.71	35,981
2022-08-25	6,200.00	6,250.00	6,140.00	6,210.00	5,993.06	43,458
2022-08-24	6,230.00	7,130.00	6,160.00	6,210.00	5,993.06	673,187
2022-08-23	6,360.00	6,360.00	6,100.00	6,190.00	5,973.76	8,465
2022-08-22	6,350.00	6,350.00	6,150.00	6,150.00	5,935.15	15,308
2022-08-19	6,480.00	6,490.00	6,360.00	6,360.00	6,137.82	4,735
2022-08-18	6,550.00	6,550.00	6,300.00	6,400.00	6,176.42	26,884

← NewerPage 17 of 21 · 1,230 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.