DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 7,280.00 | 7,400.00 | 7,240.00 | 7,340.00 | 7,083.58 | 54,607 |
| 2022-02-21 | 7,230.00 | 7,440.00 | 7,200.00 | 7,330.00 | 7,073.93 | 29,497 |
| 2022-02-18 | 7,300.00 | 7,430.00 | 7,180.00 | 7,360.00 | 7,102.88 | 17,940 |
| 2022-02-17 | 7,450.00 | 7,450.00 | 7,250.00 | 7,310.00 | 7,054.63 | 30,796 |
| 2022-02-16 | 7,130.00 | 7,370.00 | 7,130.00 | 7,350.00 | 7,093.23 | 33,573 |
| 2022-02-15 | 7,100.00 | 7,200.00 | 7,060.00 | 7,100.00 | 6,851.97 | 31,199 |
| 2022-02-14 | 7,240.00 | 7,240.00 | 6,990.00 | 7,180.00 | 6,929.17 | 55,933 |
| 2022-02-11 | 7,400.00 | 7,420.00 | 7,120.00 | 7,270.00 | 7,016.03 | 34,327 |
| 2022-02-10 | 7,440.00 | 7,480.00 | 7,390.00 | 7,440.00 | 7,180.09 | 27,372 |
| 2022-02-09 | 7,450.00 | 7,500.00 | 7,380.00 | 7,450.00 | 7,189.74 | 34,707 |
| 2022-02-08 | 7,300.00 | 7,530.00 | 7,300.00 | 7,440.00 | 7,180.09 | 107,485 |
| 2022-02-07 | 7,360.00 | 7,380.00 | 7,230.00 | 7,360.00 | 7,102.88 | 37,749 |
| 2022-02-04 | 7,180.00 | 7,370.00 | 7,160.00 | 7,360.00 | 7,102.88 | 56,673 |
| 2022-02-03 | 7,260.00 | 7,270.00 | 7,150.00 | 7,160.00 | 6,909.87 | 27,760 |
| 2022-01-28 | 6,950.00 | 7,230.00 | 6,940.00 | 7,200.00 | 6,948.47 | 46,887 |
| 2022-01-27 | 7,180.00 | 7,250.00 | 6,980.00 | 6,980.00 | 6,736.16 | 108,217 |
| 2022-01-26 | 7,130.00 | 7,270.00 | 7,090.00 | 7,150.00 | 6,900.22 | 88,007 |
| 2022-01-25 | 7,250.00 | 7,370.00 | 7,060.00 | 7,130.00 | 6,880.92 | 116,426 |
| 2022-01-24 | 7,350.00 | 7,400.00 | 7,090.00 | 7,260.00 | 7,006.38 | 135,082 |
| 2022-01-21 | 7,210.00 | 7,380.00 | 7,200.00 | 7,350.00 | 7,093.23 | 85,057 |
| 2022-01-20 | 7,150.00 | 7,240.00 | 7,060.00 | 7,210.00 | 6,958.12 | 48,237 |
| 2022-01-19 | 7,100.00 | 7,210.00 | 6,980.00 | 7,090.00 | 6,842.31 | 49,338 |
| 2022-01-18 | 7,210.00 | 7,230.00 | 7,100.00 | 7,130.00 | 6,880.92 | 43,337 |
| 2022-01-17 | 6,980.00 | 7,250.00 | 6,970.00 | 7,190.00 | 6,938.82 | 108,647 |
| 2022-01-14 | 6,870.00 | 7,020.00 | 6,720.00 | 7,000.00 | 6,755.46 | 52,274 |
| 2022-01-13 | 6,920.00 | 6,920.00 | 6,810.00 | 6,890.00 | 6,649.30 | 11,809 |
| 2022-01-12 | 6,800.00 | 6,880.00 | 6,800.00 | 6,880.00 | 6,639.65 | 35,330 |
| 2022-01-11 | 6,920.00 | 6,940.00 | 6,800.00 | 6,810.00 | 6,572.10 | 31,583 |
| 2022-01-10 | 6,960.00 | 6,960.00 | 6,880.00 | 6,920.00 | 6,678.25 | 18,501 |
| 2022-01-07 | 6,810.00 | 6,910.00 | 6,790.00 | 6,900.00 | 6,658.95 | 14,391 |
| 2022-01-06 | 6,770.00 | 6,850.00 | 6,770.00 | 6,810.00 | 6,572.10 | 13,195 |
| 2022-01-05 | 6,810.00 | 6,830.00 | 6,750.00 | 6,810.00 | 6,572.10 | 13,859 |
| 2022-01-04 | 6,770.00 | 6,810.00 | 6,760.00 | 6,800.00 | 6,562.45 | 30,974 |
| 2022-01-03 | 6,780.00 | 6,780.00 | 6,690.00 | 6,760.00 | 6,523.84 | 16,646 |
| 2021-12-30 | 6,800.00 | 6,870.00 | 6,760.00 | 6,770.00 | 6,533.49 | 12,872 |
| 2021-12-29 | 6,890.00 | 6,910.00 | 6,780.00 | 6,800.00 | 6,562.45 | 21,428 |
| 2021-12-28 | 6,870.00 | 6,910.00 | 6,800.00 | 6,910.00 | 6,572.10 | 47,240 |
| 2021-12-27 | 6,800.00 | 6,870.00 | 6,750.00 | 6,870.00 | 6,534.05 | 20,238 |
| 2021-12-24 | 6,800.00 | 6,810.00 | 6,700.00 | 6,780.00 | 6,448.45 | 21,422 |
| 2021-12-23 | 6,790.00 | 6,840.00 | 6,650.00 | 6,780.00 | 6,448.45 | 30,918 |
| 2021-12-22 | 6,840.00 | 6,860.00 | 6,760.00 | 6,830.00 | 6,496.01 | 10,355 |
| 2021-12-21 | 6,660.00 | 6,830.00 | 6,660.00 | 6,770.00 | 6,438.94 | 24,262 |
| 2021-12-20 | 6,970.00 | 6,970.00 | 6,810.00 | 6,810.00 | 6,476.99 | 35,045 |
| 2021-12-17 | 6,950.00 | 7,000.00 | 6,850.00 | 6,930.00 | 6,591.12 | 12,360 |
| 2021-12-16 | 6,980.00 | 6,980.00 | 6,850.00 | 6,920.00 | 6,581.61 | 18,798 |
| 2021-12-15 | 7,000.00 | 7,000.00 | 6,860.00 | 6,950.00 | 6,610.14 | 23,882 |
| 2021-12-14 | 6,990.00 | 7,030.00 | 6,900.00 | 6,980.00 | 6,638.67 | 28,949 |
| 2021-12-13 | 7,070.00 | 7,070.00 | 6,980.00 | 7,000.00 | 6,657.70 | 7,682 |
| 2021-12-10 | 6,990.00 | 7,040.00 | 6,960.00 | 7,040.00 | 6,695.74 | 11,543 |
| 2021-12-09 | 7,030.00 | 7,110.00 | 6,960.00 | 7,000.00 | 6,657.70 | 24,449 |
| 2021-12-08 | 7,010.00 | 7,080.00 | 6,980.00 | 7,010.00 | 6,667.21 | 16,216 |
| 2021-12-07 | 6,910.00 | 7,030.00 | 6,910.00 | 7,000.00 | 6,657.70 | 30,933 |
| 2021-12-06 | 6,960.00 | 6,990.00 | 6,810.00 | 6,940.00 | 6,600.63 | 16,058 |
| 2021-12-03 | 6,910.00 | 7,020.00 | 6,910.00 | 6,960.00 | 6,619.65 | 14,418 |
| 2021-12-02 | 6,660.00 | 7,150.00 | 6,610.00 | 6,940.00 | 6,600.63 | 35,505 |
| 2021-12-01 | 6,550.00 | 6,670.00 | 6,420.00 | 6,630.00 | 6,305.79 | 56,731 |
| 2021-11-30 | 6,800.00 | 6,940.00 | 6,540.00 | 6,540.00 | 6,220.19 | 50,639 |
| 2021-11-29 | 6,820.00 | 6,870.00 | 6,720.00 | 6,740.00 | 6,410.41 | 41,495 |
| 2021-11-26 | 7,140.00 | 7,150.00 | 6,880.00 | 6,880.00 | 6,543.56 | 54,552 |
| 2021-11-25 | 7,250.00 | 7,250.00 | 7,070.00 | 7,120.00 | 6,771.83 | 22,711 |
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.