DHP Korea Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6,470.00 | 6,530.00 | 6,300.00 | 6,370.00 | 6,370.00 | 48,674 |
| 2024-10-29 | 6,520.00 | 6,590.00 | 6,330.00 | 6,470.00 | 6,470.00 | 82,420 |
| 2024-10-28 | 6,330.00 | 6,660.00 | 6,330.00 | 6,570.00 | 6,570.00 | 59,833 |
| 2024-10-25 | 6,320.00 | 6,470.00 | 6,230.00 | 6,390.00 | 6,390.00 | 58,515 |
| 2024-10-24 | 6,470.00 | 6,500.00 | 6,320.00 | 6,320.00 | 6,320.00 | 96,590 |
| 2024-10-23 | 6,560.00 | 6,690.00 | 6,350.00 | 6,510.00 | 6,510.00 | 72,982 |
| 2024-10-22 | 6,630.00 | 6,710.00 | 6,450.00 | 6,550.00 | 6,550.00 | 73,004 |
| 2024-10-21 | 6,750.00 | 6,830.00 | 6,670.00 | 6,690.00 | 6,690.00 | 26,476 |
| 2024-10-18 | 7,010.00 | 7,040.00 | 6,670.00 | 6,710.00 | 6,710.00 | 97,977 |
| 2024-10-17 | 7,250.00 | 7,290.00 | 6,910.00 | 7,040.00 | 7,040.00 | 95,718 |
| 2024-10-16 | 7,060.00 | 7,320.00 | 6,940.00 | 7,150.00 | 7,150.00 | 138,555 |
| 2024-10-15 | 6,890.00 | 7,180.00 | 6,870.00 | 7,060.00 | 7,060.00 | 79,555 |
| 2024-10-14 | 7,070.00 | 7,090.00 | 6,880.00 | 6,890.00 | 6,890.00 | 49,725 |
| 2024-10-11 | 7,050.00 | 7,320.00 | 6,870.00 | 6,990.00 | 6,990.00 | 210,040 |
| 2024-10-10 | 6,880.00 | 7,170.00 | 6,880.00 | 7,170.00 | 7,170.00 | 147,189 |
| 2024-10-08 | 6,780.00 | 7,250.00 | 6,670.00 | 6,810.00 | 6,810.00 | 134,309 |
| 2024-10-07 | 7,060.00 | 7,140.00 | 6,920.00 | 7,100.00 | 7,100.00 | 65,633 |
| 2024-10-04 | 6,900.00 | 7,130.00 | 6,890.00 | 6,960.00 | 6,960.00 | 84,045 |
| 2024-10-02 | 6,910.00 | 7,050.00 | 6,840.00 | 6,880.00 | 6,880.00 | 59,824 |
| 2024-09-30 | 7,100.00 | 7,230.00 | 6,940.00 | 7,070.00 | 7,070.00 | 101,927 |
| 2024-09-27 | 7,450.00 | 7,530.00 | 7,210.00 | 7,210.00 | 7,210.00 | 161,303 |
| 2024-09-26 | 7,280.00 | 7,410.00 | 7,240.00 | 7,390.00 | 7,390.00 | 177,334 |
| 2024-09-25 | 7,320.00 | 7,890.00 | 7,200.00 | 7,220.00 | 7,220.00 | 1,207,619 |
| 2024-09-24 | 7,500.00 | 7,760.00 | 7,190.00 | 7,400.00 | 7,400.00 | 919,800 |
| 2024-09-23 | 6,720.00 | 8,050.00 | 6,630.00 | 7,300.00 | 7,300.00 | 1,496,922 |
| 2024-09-20 | 6,550.00 | 6,820.00 | 6,490.00 | 6,710.00 | 6,710.00 | 113,284 |
| 2024-09-19 | 6,520.00 | 6,600.00 | 6,350.00 | 6,480.00 | 6,480.00 | 36,975 |
| 2024-09-13 | 6,510.00 | 6,510.00 | 6,410.00 | 6,450.00 | 6,450.00 | 18,315 |
| 2024-09-12 | 6,310.00 | 6,500.00 | 6,230.00 | 6,400.00 | 6,400.00 | 33,471 |
| 2024-09-11 | 6,220.00 | 6,400.00 | 6,170.00 | 6,210.00 | 6,210.00 | 40,112 |
| 2024-09-10 | 6,270.00 | 6,400.00 | 6,120.00 | 6,220.00 | 6,220.00 | 52,881 |
| 2024-09-09 | 6,210.00 | 6,330.00 | 5,840.00 | 6,330.00 | 6,330.00 | 71,986 |
| 2024-09-06 | 6,470.00 | 6,560.00 | 6,220.00 | 6,240.00 | 6,240.00 | 95,368 |
| 2024-09-05 | 6,470.00 | 6,770.00 | 6,460.00 | 6,540.00 | 6,540.00 | 49,427 |
| 2024-09-04 | 6,490.00 | 6,610.00 | 6,490.00 | 6,510.00 | 6,510.00 | 87,174 |
| 2024-09-03 | 7,060.00 | 7,060.00 | 6,780.00 | 6,800.00 | 6,800.00 | 41,094 |
| 2024-09-02 | 7,110.00 | 7,240.00 | 6,910.00 | 6,930.00 | 6,930.00 | 86,131 |
| 2024-08-30 | 6,780.00 | 7,370.00 | 6,780.00 | 7,080.00 | 7,080.00 | 156,427 |
| 2024-08-29 | 6,800.00 | 7,000.00 | 6,750.00 | 6,780.00 | 6,780.00 | 80,434 |
| 2024-08-28 | 7,150.00 | 7,150.00 | 6,900.00 | 6,950.00 | 6,950.00 | 93,360 |
| 2024-08-27 | 6,740.00 | 7,050.00 | 6,570.00 | 7,050.00 | 7,050.00 | 56,402 |
| 2024-08-26 | 6,820.00 | 6,940.00 | 6,740.00 | 6,770.00 | 6,770.00 | 67,014 |
| 2024-08-23 | 6,600.00 | 6,840.00 | 6,550.00 | 6,820.00 | 6,820.00 | 65,021 |
| 2024-08-22 | 6,770.00 | 6,870.00 | 6,620.00 | 6,670.00 | 6,670.00 | 53,637 |
| 2024-08-21 | 6,990.00 | 6,990.00 | 6,740.00 | 6,770.00 | 6,770.00 | 103,387 |
| 2024-08-20 | 7,060.00 | 7,200.00 | 6,980.00 | 6,990.00 | 6,990.00 | 43,059 |
| 2024-08-19 | 7,200.00 | 7,250.00 | 7,010.00 | 7,050.00 | 7,050.00 | 103,464 |
| 2024-08-16 | 7,100.00 | 7,420.00 | 6,910.00 | 7,200.00 | 7,200.00 | 147,582 |
| 2024-08-14 | 7,020.00 | 7,070.00 | 6,910.00 | 6,920.00 | 6,920.00 | 58,762 |
| 2024-08-13 | 7,060.00 | 7,140.00 | 6,850.00 | 6,950.00 | 6,950.00 | 79,406 |
| 2024-08-12 | 7,130.00 | 7,320.00 | 7,090.00 | 7,110.00 | 7,110.00 | 38,695 |
| 2024-08-09 | 7,080.00 | 7,280.00 | 7,080.00 | 7,130.00 | 7,130.00 | 64,431 |
| 2024-08-08 | 7,100.00 | 7,120.00 | 6,840.00 | 7,000.00 | 7,000.00 | 103,487 |
| 2024-08-07 | 6,690.00 | 7,100.00 | 6,630.00 | 7,070.00 | 7,070.00 | 139,143 |
| 2024-08-06 | 6,200.00 | 6,770.00 | 6,200.00 | 6,630.00 | 6,630.00 | 268,302 |
| 2024-08-05 | 7,080.00 | 7,130.00 | 6,040.00 | 6,340.00 | 6,340.00 | 417,314 |
| 2024-08-02 | 7,400.00 | 7,400.00 | 7,090.00 | 7,170.00 | 7,170.00 | 153,165 |
| 2024-08-01 | 7,490.00 | 7,600.00 | 7,290.00 | 7,470.00 | 7,470.00 | 78,682 |
| 2024-07-31 | 7,480.00 | 7,560.00 | 7,290.00 | 7,450.00 | 7,450.00 | 84,375 |
| 2024-07-30 | 7,720.00 | 7,720.00 | 7,370.00 | 7,480.00 | 7,480.00 | 128,835 |
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.