DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 7,190.00 | 7,190.00 | 7,110.00 | 7,120.00 | 6,871.27 | 22,164 |
| 2022-05-19 | 7,240.00 | 7,240.00 | 7,130.00 | 7,190.00 | 6,938.82 | 17,159 |
| 2022-05-18 | 7,290.00 | 7,330.00 | 7,190.00 | 7,240.00 | 6,987.07 | 7,697 |
| 2022-05-17 | 7,160.00 | 7,260.00 | 7,160.00 | 7,250.00 | 6,996.73 | 5,913 |
| 2022-05-16 | 7,250.00 | 7,310.00 | 7,220.00 | 7,260.00 | 7,006.38 | 12,946 |
| 2022-05-13 | 7,210.00 | 7,220.00 | 7,090.00 | 7,220.00 | 6,967.77 | 8,529 |
| 2022-05-12 | 7,190.00 | 7,340.00 | 7,150.00 | 7,150.00 | 6,900.22 | 24,577 |
| 2022-05-11 | 7,100.00 | 7,300.00 | 7,100.00 | 7,290.00 | 7,035.33 | 17,955 |
| 2022-05-10 | 7,100.00 | 7,150.00 | 7,010.00 | 7,140.00 | 6,890.57 | 22,511 |
| 2022-05-09 | 7,240.00 | 7,300.00 | 7,140.00 | 7,210.00 | 6,958.12 | 12,636 |
| 2022-05-06 | 7,430.00 | 7,430.00 | 7,350.00 | 7,350.00 | 7,093.23 | 12,834 |
| 2022-05-04 | 7,540.00 | 7,570.00 | 7,440.00 | 7,510.00 | 7,247.64 | 43,216 |
| 2022-05-03 | 7,430.00 | 7,510.00 | 7,380.00 | 7,510.00 | 7,247.64 | 45,693 |
| 2022-05-02 | 7,250.00 | 7,490.00 | 7,220.00 | 7,450.00 | 7,189.74 | 82,896 |
| 2022-04-29 | 7,070.00 | 7,250.00 | 7,020.00 | 7,250.00 | 6,996.73 | 30,231 |
| 2022-04-28 | 7,120.00 | 7,120.00 | 7,020.00 | 7,030.00 | 6,784.41 | 18,594 |
| 2022-04-27 | 7,020.00 | 7,110.00 | 7,000.00 | 7,110.00 | 6,861.62 | 10,879 |
| 2022-04-26 | 7,050.00 | 7,150.00 | 7,050.00 | 7,110.00 | 6,861.62 | 9,084 |
| 2022-04-25 | 7,130.00 | 7,140.00 | 7,060.00 | 7,080.00 | 6,832.66 | 24,200 |
| 2022-04-22 | 7,180.00 | 7,210.00 | 7,110.00 | 7,210.00 | 6,958.12 | 7,891 |
| 2022-04-21 | 7,210.00 | 7,230.00 | 7,100.00 | 7,180.00 | 6,929.17 | 32,336 |
| 2022-04-20 | 7,240.00 | 7,240.00 | 7,150.00 | 7,190.00 | 6,938.82 | 10,872 |
| 2022-04-19 | 7,200.00 | 7,240.00 | 7,160.00 | 7,180.00 | 6,929.17 | 17,538 |
| 2022-04-18 | 7,200.00 | 7,240.00 | 7,170.00 | 7,200.00 | 6,948.47 | 18,955 |
| 2022-04-15 | 7,190.00 | 7,260.00 | 7,150.00 | 7,200.00 | 6,948.47 | 12,815 |
| 2022-04-14 | 7,230.00 | 7,230.00 | 7,150.00 | 7,200.00 | 6,948.47 | 15,505 |
| 2022-04-13 | 7,160.00 | 7,260.00 | 7,160.00 | 7,160.00 | 6,909.87 | 41,008 |
| 2022-04-12 | 7,280.00 | 7,290.00 | 7,220.00 | 7,220.00 | 6,967.77 | 12,901 |
| 2022-04-11 | 7,330.00 | 7,370.00 | 7,280.00 | 7,290.00 | 7,035.33 | 8,877 |
| 2022-04-08 | 7,320.00 | 7,340.00 | 7,260.00 | 7,330.00 | 7,073.93 | 11,977 |
| 2022-04-07 | 7,420.00 | 7,420.00 | 7,280.00 | 7,320.00 | 7,064.28 | 30,572 |
| 2022-04-06 | 7,400.00 | 7,440.00 | 7,360.00 | 7,420.00 | 7,160.79 | 19,440 |
| 2022-04-05 | 7,430.00 | 7,440.00 | 7,380.00 | 7,440.00 | 7,180.09 | 22,471 |
| 2022-04-04 | 7,400.00 | 7,420.00 | 7,340.00 | 7,420.00 | 7,160.79 | 22,425 |
| 2022-04-01 | 7,360.00 | 7,390.00 | 7,310.00 | 7,370.00 | 7,112.53 | 12,238 |
| 2022-03-31 | 7,300.00 | 7,380.00 | 7,290.00 | 7,360.00 | 7,102.88 | 26,376 |
| 2022-03-30 | 7,350.00 | 7,380.00 | 7,300.00 | 7,340.00 | 7,083.58 | 13,756 |
| 2022-03-29 | 7,360.00 | 7,360.00 | 7,300.00 | 7,350.00 | 7,093.23 | 15,846 |
| 2022-03-28 | 7,300.00 | 7,340.00 | 7,260.00 | 7,300.00 | 7,044.98 | 14,529 |
| 2022-03-25 | 7,390.00 | 7,390.00 | 7,280.00 | 7,290.00 | 7,035.33 | 27,780 |
| 2022-03-24 | 7,430.00 | 7,430.00 | 7,280.00 | 7,350.00 | 7,093.23 | 33,531 |
| 2022-03-23 | 7,340.00 | 7,340.00 | 7,260.00 | 7,270.00 | 7,016.03 | 25,162 |
| 2022-03-22 | 7,370.00 | 7,390.00 | 7,280.00 | 7,300.00 | 7,044.98 | 28,232 |
| 2022-03-21 | 7,380.00 | 7,400.00 | 7,360.00 | 7,370.00 | 7,112.53 | 18,334 |
| 2022-03-18 | 7,420.00 | 7,420.00 | 7,330.00 | 7,380.00 | 7,122.18 | 29,220 |
| 2022-03-17 | 7,420.00 | 7,420.00 | 7,320.00 | 7,360.00 | 7,102.88 | 30,981 |
| 2022-03-16 | 7,290.00 | 7,360.00 | 7,230.00 | 7,340.00 | 7,083.58 | 26,077 |
| 2022-03-15 | 7,210.00 | 7,330.00 | 7,170.00 | 7,220.00 | 6,967.77 | 26,599 |
| 2022-03-14 | 7,390.00 | 7,390.00 | 7,240.00 | 7,240.00 | 6,987.07 | 46,202 |
| 2022-03-11 | 7,290.00 | 7,400.00 | 7,290.00 | 7,390.00 | 7,131.83 | 34,178 |
| 2022-03-10 | 7,300.00 | 7,380.00 | 7,230.00 | 7,290.00 | 7,035.33 | 61,618 |
| 2022-03-08 | 7,270.00 | 7,340.00 | 7,220.00 | 7,290.00 | 7,035.33 | 23,252 |
| 2022-03-07 | 7,380.00 | 7,380.00 | 7,160.00 | 7,370.00 | 7,112.53 | 21,540 |
| 2022-03-04 | 7,450.00 | 7,450.00 | 7,320.00 | 7,410.00 | 7,151.14 | 16,783 |
| 2022-03-03 | 7,490.00 | 7,490.00 | 7,380.00 | 7,420.00 | 7,160.79 | 24,427 |
| 2022-03-02 | 7,450.00 | 7,450.00 | 7,370.00 | 7,430.00 | 7,170.44 | 15,271 |
| 2022-02-28 | 7,400.00 | 7,480.00 | 7,330.00 | 7,410.00 | 7,151.14 | 19,808 |
| 2022-02-25 | 7,470.00 | 7,470.00 | 7,320.00 | 7,400.00 | 7,141.48 | 19,104 |
| 2022-02-24 | 7,400.00 | 7,470.00 | 7,220.00 | 7,350.00 | 7,093.23 | 30,800 |
| 2022-02-23 | 7,340.00 | 7,420.00 | 7,340.00 | 7,400.00 | 7,141.48 | 15,843 |
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.