DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,300.00 | 6,550.00 | 6,300.00 | 6,490.00 | 6,490.00 | 98,937 |
| 2025-01-24 | 6,550.00 | 6,550.00 | 6,370.00 | 6,390.00 | 6,390.00 | 54,706 |
| 2025-01-23 | 6,550.00 | 6,550.00 | 6,330.00 | 6,390.00 | 6,390.00 | 90,123 |
| 2025-01-22 | 6,410.00 | 6,600.00 | 6,380.00 | 6,540.00 | 6,540.00 | 74,238 |
| 2025-01-21 | 6,470.00 | 6,520.00 | 6,330.00 | 6,380.00 | 6,380.00 | 69,495 |
| 2025-01-20 | 6,460.00 | 6,530.00 | 6,390.00 | 6,470.00 | 6,470.00 | 66,903 |
| 2025-01-17 | 6,580.00 | 6,590.00 | 6,400.00 | 6,450.00 | 6,450.00 | 85,479 |
| 2025-01-16 | 6,280.00 | 6,670.00 | 6,220.00 | 6,600.00 | 6,600.00 | 347,036 |
| 2025-01-15 | 6,310.00 | 6,310.00 | 6,110.00 | 6,200.00 | 6,200.00 | 87,963 |
| 2025-01-14 | 6,300.00 | 6,380.00 | 6,270.00 | 6,280.00 | 6,280.00 | 55,760 |
| 2025-01-13 | 6,300.00 | 6,360.00 | 6,260.00 | 6,320.00 | 6,320.00 | 55,874 |
| 2025-01-10 | 6,480.00 | 6,560.00 | 6,280.00 | 6,300.00 | 6,300.00 | 105,301 |
| 2025-01-09 | 6,400.00 | 6,640.00 | 6,200.00 | 6,550.00 | 6,550.00 | 234,957 |
| 2025-01-08 | 6,390.00 | 6,600.00 | 6,280.00 | 6,440.00 | 6,440.00 | 210,016 |
| 2025-01-07 | 6,330.00 | 6,450.00 | 6,200.00 | 6,390.00 | 6,390.00 | 176,451 |
| 2025-01-06 | 6,300.00 | 6,310.00 | 6,160.00 | 6,300.00 | 6,300.00 | 142,422 |
| 2025-01-03 | 6,120.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 238,876 |
| 2025-01-02 | 6,100.00 | 6,320.00 | 5,860.00 | 6,120.00 | 6,120.00 | 307,560 |
| 2024-12-30 | 6,180.00 | 6,260.00 | 6,020.00 | 6,100.00 | 6,100.00 | 276,772 |
| 2024-12-27 | 6,410.00 | 6,700.00 | 6,110.00 | 6,170.00 | 6,170.00 | 459,975 |
| 2024-12-26 | 6,510.00 | 6,770.00 | 6,350.00 | 6,580.00 | 6,580.00 | 1,121,438 |
| 2024-12-24 | 7,350.00 | 7,930.00 | 6,190.00 | 6,270.00 | 6,270.00 | 2,372,774 |
| 2024-12-23 | 6,910.00 | 7,310.00 | 6,550.00 | 7,310.00 | 7,310.00 | 1,693,405 |
| 2024-12-20 | 5,680.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,630.00 | 30,281 |
| 2024-12-19 | 5,890.00 | 5,890.00 | 5,630.00 | 5,690.00 | 5,690.00 | 46,815 |
| 2024-12-18 | 5,750.00 | 5,900.00 | 5,640.00 | 5,840.00 | 5,840.00 | 60,108 |
| 2024-12-17 | 5,670.00 | 5,900.00 | 5,530.00 | 5,800.00 | 5,800.00 | 183,125 |
| 2024-12-16 | 5,470.00 | 5,610.00 | 5,470.00 | 5,590.00 | 5,590.00 | 41,945 |
| 2024-12-13 | 5,390.00 | 5,490.00 | 5,360.00 | 5,470.00 | 5,470.00 | 23,849 |
| 2024-12-12 | 5,440.00 | 5,480.00 | 5,370.00 | 5,390.00 | 5,390.00 | 27,080 |
| 2024-12-11 | 5,200.00 | 5,430.00 | 5,190.00 | 5,340.00 | 5,340.00 | 40,666 |
| 2024-12-10 | 4,855.00 | 5,270.00 | 4,855.00 | 5,250.00 | 5,250.00 | 55,505 |
| 2024-12-09 | 5,310.00 | 5,310.00 | 4,880.00 | 4,955.00 | 4,955.00 | 212,647 |
| 2024-12-06 | 5,300.00 | 5,330.00 | 4,990.00 | 5,320.00 | 5,320.00 | 86,979 |
| 2024-12-05 | 5,300.00 | 5,380.00 | 5,240.00 | 5,300.00 | 5,300.00 | 29,651 |
| 2024-12-04 | 5,250.00 | 5,420.00 | 5,250.00 | 5,300.00 | 5,300.00 | 32,493 |
| 2024-12-03 | 5,260.00 | 5,500.00 | 5,260.00 | 5,370.00 | 5,370.00 | 36,764 |
| 2024-12-02 | 5,400.00 | 5,470.00 | 5,270.00 | 5,270.00 | 5,270.00 | 33,903 |
| 2024-11-29 | 5,480.00 | 5,630.00 | 5,300.00 | 5,350.00 | 5,350.00 | 65,164 |
| 2024-11-28 | 5,500.00 | 5,590.00 | 5,480.00 | 5,510.00 | 5,510.00 | 27,107 |
| 2024-11-27 | 5,620.00 | 5,650.00 | 5,480.00 | 5,500.00 | 5,500.00 | 29,892 |
| 2024-11-26 | 5,520.00 | 5,620.00 | 5,520.00 | 5,600.00 | 5,600.00 | 34,027 |
| 2024-11-25 | 5,500.00 | 5,610.00 | 5,440.00 | 5,600.00 | 5,600.00 | 38,325 |
| 2024-11-22 | 5,480.00 | 5,530.00 | 5,410.00 | 5,430.00 | 5,430.00 | 24,992 |
| 2024-11-21 | 5,480.00 | 5,570.00 | 5,380.00 | 5,430.00 | 5,430.00 | 77,907 |
| 2024-11-20 | 5,450.00 | 5,650.00 | 5,430.00 | 5,550.00 | 5,550.00 | 41,285 |
| 2024-11-19 | 5,390.00 | 5,570.00 | 5,390.00 | 5,460.00 | 5,460.00 | 46,541 |
| 2024-11-18 | 5,410.00 | 5,600.00 | 5,410.00 | 5,470.00 | 5,470.00 | 46,433 |
| 2024-11-15 | 5,260.00 | 5,480.00 | 5,230.00 | 5,450.00 | 5,450.00 | 83,261 |
| 2024-11-14 | 5,510.00 | 5,610.00 | 5,260.00 | 5,260.00 | 5,260.00 | 147,698 |
| 2024-11-13 | 5,500.00 | 5,740.00 | 5,390.00 | 5,550.00 | 5,550.00 | 178,024 |
| 2024-11-12 | 6,020.00 | 6,100.00 | 5,650.00 | 5,660.00 | 5,660.00 | 235,567 |
| 2024-11-11 | 6,260.00 | 6,260.00 | 5,930.00 | 6,080.00 | 6,080.00 | 68,302 |
| 2024-11-08 | 6,120.00 | 6,320.00 | 6,120.00 | 6,250.00 | 6,250.00 | 34,931 |
| 2024-11-07 | 6,360.00 | 6,370.00 | 6,100.00 | 6,190.00 | 6,190.00 | 88,499 |
| 2024-11-06 | 6,530.00 | 6,550.00 | 6,270.00 | 6,360.00 | 6,360.00 | 60,854 |
| 2024-11-05 | 6,460.00 | 6,560.00 | 6,430.00 | 6,490.00 | 6,490.00 | 25,435 |
| 2024-11-04 | 6,340.00 | 6,560.00 | 6,240.00 | 6,510.00 | 6,510.00 | 62,232 |
| 2024-11-01 | 6,380.00 | 6,420.00 | 6,210.00 | 6,380.00 | 6,380.00 | 79,700 |
| 2024-10-31 | 6,320.00 | 6,470.00 | 6,200.00 | 6,400.00 | 6,400.00 | 28,505 |
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.