DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 6,580.00 | 6,650.00 | 6,460.00 | 6,550.00 | 6,321.18 | 39,042 |
| 2022-08-16 | 6,670.00 | 6,710.00 | 6,650.00 | 6,650.00 | 6,417.69 | 20,519 |
| 2022-08-12 | 6,690.00 | 6,710.00 | 6,620.00 | 6,670.00 | 6,436.99 | 19,551 |
| 2022-08-11 | 6,640.00 | 6,720.00 | 6,580.00 | 6,700.00 | 6,465.94 | 31,057 |
| 2022-08-10 | 6,620.00 | 6,630.00 | 6,520.00 | 6,630.00 | 6,398.38 | 10,359 |
| 2022-08-09 | 6,710.00 | 6,710.00 | 6,500.00 | 6,640.00 | 6,408.04 | 32,663 |
| 2022-08-08 | 6,450.00 | 7,370.00 | 6,420.00 | 6,580.00 | 6,350.13 | 703,809 |
| 2022-08-05 | 6,520.00 | 6,530.00 | 6,460.00 | 6,500.00 | 6,272.93 | 9,196 |
| 2022-08-04 | 6,460.00 | 6,510.00 | 6,430.00 | 6,500.00 | 6,272.93 | 11,602 |
| 2022-08-03 | 6,460.00 | 6,480.00 | 6,410.00 | 6,430.00 | 6,205.37 | 17,823 |
| 2022-08-02 | 6,390.00 | 6,440.00 | 6,330.00 | 6,420.00 | 6,195.72 | 7,165 |
| 2022-08-01 | 6,260.00 | 6,430.00 | 6,230.00 | 6,390.00 | 6,166.77 | 20,228 |
| 2022-07-29 | 6,100.00 | 6,290.00 | 6,100.00 | 6,260.00 | 6,041.31 | 19,397 |
| 2022-07-28 | 6,070.00 | 6,110.00 | 6,060.00 | 6,100.00 | 5,886.90 | 4,632 |
| 2022-07-27 | 6,100.00 | 6,100.00 | 6,030.00 | 6,070.00 | 5,857.95 | 2,215 |
| 2022-07-26 | 6,150.00 | 6,150.00 | 5,940.00 | 6,100.00 | 5,886.90 | 13,548 |
| 2022-07-25 | 6,120.00 | 6,150.00 | 6,040.00 | 6,150.00 | 5,935.15 | 3,082 |
| 2022-07-22 | 6,190.00 | 6,190.00 | 6,110.00 | 6,120.00 | 5,906.20 | 5,274 |
| 2022-07-21 | 6,190.00 | 6,230.00 | 6,110.00 | 6,190.00 | 5,973.76 | 14,734 |
| 2022-07-20 | 6,170.00 | 6,230.00 | 6,140.00 | 6,200.00 | 5,983.41 | 19,268 |
| 2022-07-19 | 6,030.00 | 6,160.00 | 6,010.00 | 6,130.00 | 5,915.85 | 6,023 |
| 2022-07-18 | 6,000.00 | 6,070.00 | 5,940.00 | 6,030.00 | 5,819.35 | 3,686 |
| 2022-07-15 | 6,030.00 | 6,030.00 | 5,870.00 | 5,950.00 | 5,742.14 | 6,027 |
| 2022-07-14 | 5,960.00 | 5,970.00 | 5,900.00 | 5,970.00 | 5,761.44 | 4,512 |
| 2022-07-13 | 5,990.00 | 6,060.00 | 5,900.00 | 5,960.00 | 5,751.79 | 8,581 |
| 2022-07-12 | 6,150.00 | 6,150.00 | 5,940.00 | 6,050.00 | 5,838.65 | 6,696 |
| 2022-07-11 | 6,180.00 | 6,210.00 | 6,150.00 | 6,190.00 | 5,973.76 | 5,599 |
| 2022-07-08 | 6,130.00 | 6,160.00 | 6,040.00 | 6,160.00 | 5,944.80 | 7,038 |
| 2022-07-07 | 6,150.00 | 6,150.00 | 5,760.00 | 6,140.00 | 5,925.50 | 21,006 |
| 2022-07-06 | 6,150.00 | 6,150.00 | 6,030.00 | 6,150.00 | 5,935.15 | 4,458 |
| 2022-07-05 | 5,930.00 | 6,130.00 | 5,880.00 | 6,110.00 | 5,896.55 | 9,801 |
| 2022-07-04 | 5,930.00 | 5,970.00 | 5,790.00 | 5,930.00 | 5,722.84 | 5,617 |
| 2022-07-01 | 6,010.00 | 6,070.00 | 5,910.00 | 5,930.00 | 5,722.84 | 7,734 |
| 2022-06-30 | 6,100.00 | 6,160.00 | 5,960.00 | 6,010.00 | 5,800.04 | 6,190 |
| 2022-06-29 | 6,080.00 | 6,100.00 | 5,860.00 | 6,100.00 | 5,886.90 | 5,476 |
| 2022-06-28 | 6,130.00 | 6,140.00 | 6,060.00 | 6,090.00 | 5,877.25 | 7,384 |
| 2022-06-27 | 5,870.00 | 6,140.00 | 5,870.00 | 6,130.00 | 5,915.85 | 7,911 |
| 2022-06-24 | 5,630.00 | 5,820.00 | 5,630.00 | 5,820.00 | 5,616.68 | 11,365 |
| 2022-06-23 | 6,040.00 | 6,040.00 | 5,550.00 | 5,630.00 | 5,433.32 | 52,813 |
| 2022-06-22 | 6,260.00 | 6,420.00 | 5,910.00 | 5,910.00 | 5,703.54 | 47,149 |
| 2022-06-21 | 6,250.00 | 6,430.00 | 6,170.00 | 6,260.00 | 6,041.31 | 19,043 |
| 2022-06-20 | 6,460.00 | 6,570.00 | 6,200.00 | 6,250.00 | 6,031.66 | 24,938 |
| 2022-06-17 | 6,310.00 | 6,540.00 | 6,300.00 | 6,460.00 | 6,234.32 | 14,351 |
| 2022-06-16 | 6,630.00 | 6,750.00 | 6,470.00 | 6,470.00 | 6,243.97 | 9,383 |
| 2022-06-15 | 6,670.00 | 6,700.00 | 6,610.00 | 6,620.00 | 6,388.73 | 8,017 |
| 2022-06-14 | 6,670.00 | 6,720.00 | 6,590.00 | 6,700.00 | 6,465.94 | 17,036 |
| 2022-06-13 | 7,030.00 | 7,030.00 | 6,700.00 | 6,770.00 | 6,533.49 | 33,197 |
| 2022-06-10 | 7,060.00 | 7,090.00 | 7,000.00 | 7,050.00 | 6,803.71 | 7,708 |
| 2022-06-09 | 7,150.00 | 7,150.00 | 6,640.00 | 7,060.00 | 6,813.36 | 38,047 |
| 2022-06-08 | 7,080.00 | 7,150.00 | 7,080.00 | 7,130.00 | 6,880.92 | 12,099 |
| 2022-06-07 | 7,110.00 | 7,130.00 | 7,060.00 | 7,110.00 | 6,861.62 | 5,239 |
| 2022-06-03 | 7,100.00 | 7,100.00 | 7,060.00 | 7,090.00 | 6,842.31 | 6,013 |
| 2022-06-02 | 7,130.00 | 7,130.00 | 7,020.00 | 7,050.00 | 6,803.71 | 30,751 |
| 2022-05-31 | 7,070.00 | 7,130.00 | 7,060.00 | 7,120.00 | 6,871.27 | 38,003 |
| 2022-05-30 | 7,140.00 | 7,140.00 | 7,060.00 | 7,120.00 | 6,871.27 | 6,141 |
| 2022-05-27 | 7,020.00 | 7,100.00 | 7,010.00 | 7,080.00 | 6,832.66 | 7,815 |
| 2022-05-26 | 7,080.00 | 7,110.00 | 7,020.00 | 7,020.00 | 6,774.76 | 7,442 |
| 2022-05-25 | 7,040.00 | 7,110.00 | 7,020.00 | 7,040.00 | 6,794.06 | 10,704 |
| 2022-05-24 | 7,090.00 | 7,140.00 | 7,010.00 | 7,030.00 | 6,784.41 | 13,155 |
| 2022-05-23 | 7,090.00 | 7,160.00 | 7,090.00 | 7,130.00 | 6,880.92 | 6,315 |
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.