KOSDAQ - Delayed Quote KRW

DHP Korea Co., Ltd. (131030.KQ)

Compare
6,390.00
0.00
(0.00%)
At close: January 24 at 3:30:20 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 24, 20256,550.006,550.006,370.006,390.006,390.0054,706
Jan 23, 20256,550.006,550.006,330.006,390.006,390.0090,123
Jan 22, 20256,410.006,600.006,380.006,540.006,540.0074,238
Jan 21, 20256,470.006,520.006,330.006,380.006,380.0069,495
Jan 20, 20256,460.006,530.006,390.006,470.006,470.0066,903
Jan 17, 20256,580.006,590.006,400.006,450.006,450.0085,479
Jan 16, 20256,280.006,670.006,220.006,600.006,600.00347,036
Jan 15, 20256,310.006,310.006,110.006,200.006,200.0087,963
Jan 14, 20256,300.006,380.006,270.006,280.006,280.0055,760
Jan 13, 20256,300.006,360.006,260.006,320.006,320.0055,874
Jan 10, 20256,480.006,560.006,280.006,300.006,300.00105,301
Jan 9, 20256,400.006,640.006,200.006,550.006,550.00234,957
Jan 8, 20256,390.006,600.006,280.006,440.006,440.00210,016
Jan 7, 20256,330.006,450.006,200.006,390.006,390.00176,451
Jan 6, 20256,300.006,310.006,160.006,300.006,300.00142,422
Jan 3, 20256,120.006,300.006,100.006,300.006,300.00238,876
Jan 2, 20256,100.006,320.005,860.006,120.006,120.00307,560
Dec 30, 20246,180.006,260.006,020.006,100.006,100.00276,772
Dec 27, 20246,410.006,700.006,110.006,170.006,170.00459,975
Dec 26, 20246,510.006,770.006,350.006,580.006,580.001,121,438
Dec 24, 20247,350.007,930.006,190.006,270.006,270.002,372,774
Dec 23, 20246,910.007,310.006,550.007,310.007,310.001,693,405
Dec 20, 20245,680.005,710.005,590.005,630.005,630.0030,281
Dec 19, 20245,890.005,890.005,630.005,690.005,690.0046,815
Dec 18, 20245,750.005,900.005,640.005,840.005,840.0060,108
Dec 17, 20245,670.005,900.005,530.005,800.005,800.00183,125
Dec 16, 20245,470.005,610.005,470.005,590.005,590.0041,945
Dec 13, 20245,390.005,490.005,360.005,470.005,470.0023,849
Dec 12, 20245,440.005,480.005,370.005,390.005,390.0027,080
Dec 11, 20245,200.005,430.005,190.005,340.005,340.0040,666
Dec 10, 20244,855.005,270.004,855.005,250.005,250.0055,505
Dec 9, 20245,310.005,310.004,880.004,955.004,955.00212,647
Dec 6, 20245,300.005,330.004,990.005,320.005,320.0086,979
Dec 5, 20245,300.005,380.005,240.005,300.005,300.0029,651
Dec 4, 20245,250.005,420.005,250.005,300.005,300.0032,493
Dec 3, 20245,260.005,500.005,260.005,370.005,370.0036,764
Dec 2, 20245,400.005,470.005,270.005,270.005,270.0033,903
Nov 29, 20245,480.005,630.005,300.005,350.005,350.0065,164
Nov 28, 20245,500.005,590.005,480.005,510.005,510.0027,107
Nov 27, 20245,620.005,650.005,480.005,500.005,500.0029,892
Nov 26, 20245,520.005,620.005,520.005,600.005,600.0034,027
Nov 25, 20245,500.005,610.005,440.005,600.005,600.0038,325
Nov 22, 20245,480.005,530.005,410.005,430.005,430.0024,992
Nov 21, 20245,480.005,570.005,380.005,430.005,430.0077,907
Nov 20, 20245,450.005,650.005,430.005,550.005,550.0041,285
Nov 19, 20245,390.005,570.005,390.005,460.005,460.0046,541
Nov 18, 20245,410.005,600.005,410.005,470.005,470.0046,433
Nov 15, 20245,260.005,480.005,230.005,450.005,450.0083,261
Nov 14, 20245,510.005,610.005,260.005,260.005,260.00147,698
Nov 13, 20245,500.005,740.005,390.005,550.005,550.00178,024
Nov 12, 20246,020.006,100.005,650.005,660.005,660.00235,567
Nov 11, 20246,260.006,260.005,930.006,080.006,080.0068,302
Nov 8, 20246,120.006,320.006,120.006,250.006,250.0034,931
Nov 7, 20246,360.006,370.006,100.006,190.006,190.0088,499
Nov 6, 20246,530.006,550.006,270.006,360.006,360.0060,854
Nov 5, 20246,460.006,560.006,430.006,490.006,490.0025,435
Nov 4, 20246,340.006,560.006,240.006,510.006,510.0062,232
Nov 1, 20246,380.006,420.006,210.006,380.006,380.0079,700
Oct 31, 20246,320.006,470.006,200.006,400.006,400.0028,505
Oct 30, 20246,470.006,530.006,300.006,370.006,370.0048,674
Oct 29, 20246,520.006,590.006,330.006,470.006,470.0082,420
Oct 28, 20246,330.006,660.006,330.006,570.006,570.0059,833
Oct 25, 20246,320.006,470.006,230.006,390.006,390.0058,515
Oct 24, 20246,470.006,500.006,320.006,320.006,320.0096,590
Oct 23, 20246,560.006,690.006,350.006,510.006,510.0072,982
Oct 22, 20246,630.006,710.006,450.006,550.006,550.0073,004
Oct 21, 20246,750.006,830.006,670.006,690.006,690.0026,476
Oct 18, 20247,010.007,040.006,670.006,710.006,710.0097,977
Oct 17, 20247,250.007,290.006,910.007,040.007,040.0095,718
Oct 16, 20247,060.007,320.006,940.007,150.007,150.00138,555
Oct 15, 20246,890.007,180.006,870.007,060.007,060.0079,555
Oct 14, 20247,070.007,090.006,880.006,890.006,890.0049,725
Oct 11, 20247,050.007,320.006,870.006,990.006,990.00210,040
Oct 10, 20246,880.007,170.006,880.007,170.007,170.00147,189
Oct 8, 20246,780.007,250.006,670.006,810.006,810.00134,309
Oct 7, 20247,060.007,140.006,920.007,100.007,100.0065,633
Oct 4, 20246,900.007,130.006,890.006,960.006,960.0084,045
Oct 2, 20246,910.007,050.006,840.006,880.006,880.0059,824
Sep 30, 20247,100.007,230.006,940.007,070.007,070.00101,927
Sep 27, 20247,450.007,530.007,210.007,210.007,210.00161,303
Sep 26, 20247,280.007,410.007,240.007,390.007,390.00177,334
Sep 25, 20247,320.007,890.007,200.007,220.007,220.001,207,619
Sep 24, 20247,500.007,760.007,190.007,400.007,400.00919,800
Sep 23, 20246,720.008,050.006,630.007,300.007,300.001,496,922
Sep 20, 20246,550.006,820.006,490.006,710.006,710.00113,284
Sep 19, 20246,520.006,600.006,350.006,480.006,480.0036,975
Sep 13, 20246,510.006,510.006,410.006,450.006,450.0018,315
Sep 12, 20246,310.006,500.006,230.006,400.006,400.0033,471
Sep 11, 20246,220.006,400.006,170.006,210.006,210.0040,112
Sep 10, 20246,270.006,400.006,120.006,220.006,220.0052,881
Sep 9, 20246,210.006,330.005,840.006,330.006,330.0071,986
Sep 6, 20246,470.006,560.006,220.006,240.006,240.0095,368
Sep 5, 20246,470.006,770.006,460.006,540.006,540.0049,427
Sep 4, 20246,490.006,610.006,490.006,510.006,510.0085,041
Sep 3, 20247,060.007,060.006,780.006,800.006,800.0041,094
Sep 2, 20247,110.007,240.006,910.006,930.006,930.0086,131
Aug 30, 20246,780.007,370.006,780.007,080.007,080.00156,427
Aug 29, 20246,800.007,000.006,750.006,780.006,780.0080,434
Aug 28, 20247,150.007,150.006,900.006,950.006,950.0093,360
Aug 27, 20246,740.007,050.006,570.007,050.007,050.0056,402
Aug 26, 20246,820.006,940.006,740.006,770.006,770.0067,014
Aug 23, 20246,600.006,840.006,550.006,820.006,820.0065,021
Aug 22, 20246,770.006,870.006,620.006,670.006,670.0053,637
Aug 21, 20246,990.006,990.006,740.006,770.006,770.00103,387
Aug 20, 20247,060.007,200.006,980.006,990.006,990.0043,059
Aug 19, 20247,200.007,250.007,010.007,050.007,050.00103,464
Aug 16, 20247,100.007,420.006,910.007,200.007,200.00147,582
Aug 14, 20247,020.007,070.006,910.006,920.006,920.0058,762
Aug 13, 20247,060.007,140.006,850.006,950.006,950.0079,406
Aug 12, 20247,130.007,320.007,090.007,110.007,110.0038,695
Aug 9, 20247,080.007,280.007,080.007,130.007,130.0064,431
Aug 8, 20247,100.007,120.006,840.007,000.007,000.00103,487
Aug 7, 20246,690.007,100.006,630.007,070.007,070.00139,143
Aug 6, 20246,200.006,770.006,200.006,630.006,630.00268,302
Aug 5, 20247,080.007,130.006,040.006,340.006,340.00417,314
Aug 2, 20247,400.007,400.007,090.007,170.007,170.00153,165
Aug 1, 20247,490.007,600.007,290.007,470.007,470.0078,682
Jul 31, 20247,480.007,560.007,290.007,450.007,450.0084,375
Jul 30, 20247,720.007,720.007,370.007,480.007,480.00128,835
Jul 29, 20247,800.008,000.007,480.007,630.007,630.00170,004
Jul 26, 20247,540.008,050.007,500.007,650.007,650.00232,071
Jul 25, 20247,720.007,760.007,490.007,620.007,620.00203,272
Jul 24, 20247,770.007,910.007,670.007,770.007,770.00169,512
Jul 23, 20247,730.008,090.007,660.007,840.007,840.00299,322
Jul 22, 20248,050.008,080.007,540.007,800.007,800.00338,526
Jul 19, 20247,750.008,260.007,590.008,090.008,090.00578,322
Jul 18, 20247,980.008,020.007,610.007,830.007,830.00456,293
Jul 17, 20248,520.008,770.008,050.008,100.008,100.00957,681
Jul 16, 20249,230.009,990.008,370.008,520.008,520.003,631,319
Jul 15, 20249,050.009,200.008,770.008,860.008,860.00476,391
Jul 12, 20249,360.009,560.008,970.009,150.009,150.00873,583
Jul 11, 20249,710.009,920.009,420.009,620.009,620.001,211,636
Jul 10, 202410,190.0010,430.009,540.009,670.009,670.002,932,652
Jul 9, 20248,500.0010,370.008,420.0010,110.0010,110.0011,443,000
Jul 8, 20248,530.008,720.008,350.008,570.008,570.001,596,232
Jul 5, 20248,250.009,370.008,130.008,460.008,460.007,478,436
Jul 4, 20247,330.008,890.007,210.008,200.008,200.0012,069,820
Jul 3, 20246,920.007,750.006,820.007,380.007,380.004,036,953
Jul 2, 20247,030.007,130.006,710.007,090.007,090.00787,649
Jul 1, 20247,150.007,450.006,980.007,080.007,080.001,260,443
Jun 28, 20247,190.007,570.006,950.007,050.007,050.001,895,877
Jun 27, 20247,160.008,280.007,150.007,720.007,720.0012,318,970
Jun 26, 20246,500.006,660.006,430.006,510.006,510.00296,698
Jun 25, 20246,430.006,610.006,300.006,530.006,530.00455,117
Jun 24, 20246,780.006,820.006,280.006,400.006,400.00771,733
Jun 21, 20247,210.007,210.006,740.006,790.006,790.00849,448
Jun 20, 20247,450.007,520.007,110.007,220.007,220.001,421,090
Jun 19, 20246,370.007,860.006,210.007,550.007,550.008,157,887
Jun 18, 20246,100.006,510.006,020.006,330.006,330.00791,858
Jun 17, 20246,080.006,250.006,000.006,030.006,030.00134,762
Jun 14, 20246,160.006,230.006,020.006,080.006,080.00145,469
Jun 13, 20246,200.006,310.006,140.006,180.006,180.00121,198
Jun 12, 20246,180.006,280.006,130.006,230.006,230.00130,986
Jun 11, 20246,100.006,270.006,060.006,200.006,200.00146,600
Jun 10, 20246,120.006,150.006,030.006,120.006,120.0067,363
Jun 7, 20246,100.006,160.006,100.006,100.006,100.0083,140
Jun 5, 20246,130.006,200.006,090.006,150.006,150.00129,932
Jun 4, 20246,160.006,250.006,100.006,130.006,130.00154,107
Jun 3, 20246,100.006,200.006,020.006,150.006,150.00104,134
May 31, 20245,950.006,260.005,870.006,100.006,100.00184,661
May 30, 20245,850.005,940.005,820.005,880.005,880.0052,792
May 29, 20246,000.006,020.005,850.005,850.005,850.0077,869
May 28, 20245,960.006,030.005,960.006,020.006,020.0029,264
May 27, 20246,030.006,030.005,860.006,010.006,010.0098,541
May 24, 20246,010.006,160.005,940.006,030.006,030.0070,548
May 23, 20246,030.006,100.005,920.006,060.006,060.0085,930
May 22, 20246,150.006,230.006,050.006,070.006,070.00120,811
May 21, 20246,140.006,200.006,050.006,120.006,120.0058,530
May 20, 20246,230.006,230.006,070.006,110.006,110.00116,256
May 17, 20246,230.006,290.006,150.006,200.006,200.0097,448
May 16, 20246,270.006,320.006,190.006,230.006,230.0067,739
May 14, 20246,110.006,280.006,110.006,230.006,230.00114,405
May 13, 20246,250.006,260.006,100.006,120.006,120.00141,350
May 10, 20246,180.006,270.006,120.006,240.006,240.00109,830
May 9, 20246,400.006,400.006,150.006,190.006,190.00105,825
May 8, 20246,300.006,330.006,170.006,250.006,250.00137,749
May 7, 20246,280.006,370.006,200.006,300.006,300.00121,621
May 3, 20246,320.006,630.006,270.006,310.006,310.00355,188
May 2, 20246,250.006,430.006,250.006,350.006,350.00252,386
Apr 30, 20246,280.006,400.006,220.006,300.006,300.00246,244
Apr 29, 20246,160.006,360.006,150.006,330.006,330.00258,249
Apr 26, 20246,070.006,280.006,070.006,140.006,140.00192,907
Apr 25, 20246,160.006,230.006,030.006,050.006,050.00180,353
Apr 24, 20246,060.006,290.006,060.006,230.006,230.00251,425
Apr 23, 20246,020.006,150.006,010.006,040.006,040.00164,096
Apr 22, 20246,060.006,300.005,940.006,040.006,040.00258,900
Apr 19, 20246,200.006,200.005,840.005,940.005,940.00382,075
Apr 18, 20245,810.006,600.005,810.006,200.006,200.001,858,946
Apr 17, 20245,980.006,010.005,810.005,810.005,810.00111,275
Apr 16, 20245,920.005,960.005,800.005,930.005,930.00149,494
Apr 15, 20246,080.006,120.005,930.006,000.006,000.00149,907
Apr 12, 20245,950.006,250.005,930.006,130.006,130.00454,268
Apr 11, 20245,980.005,990.005,760.005,920.005,920.00329,249
Apr 9, 20246,010.006,190.005,970.006,050.006,050.00317,641
Apr 8, 20246,070.006,130.005,950.006,070.006,070.00245,597
Apr 5, 20246,040.006,230.005,840.006,150.006,150.00613,875
Apr 4, 20246,390.006,460.006,060.006,150.006,150.001,016,249
Apr 3, 20246,560.006,700.006,350.006,360.006,360.00454,107
Apr 2, 20247,270.007,300.006,550.006,640.006,640.001,259,651
Apr 1, 20247,160.007,700.007,070.007,330.007,330.001,955,894
Mar 29, 20247,420.007,440.007,000.007,030.007,030.001,255,070
Mar 28, 20247,460.008,410.007,140.007,310.007,310.006,123,700
Mar 27, 20248,530.008,660.007,550.007,610.007,610.003,771,538
Mar 26, 20247,650.009,550.007,650.008,450.008,450.0024,488,600
Mar 25, 20246,550.007,630.006,130.007,630.007,630.005,579,423
Mar 22, 20245,910.005,960.005,750.005,870.005,870.0086,825
Mar 21, 20245,880.005,900.005,740.005,860.005,860.0030,902
Mar 20, 20245,960.005,990.005,810.005,830.005,830.0074,798
Mar 19, 20245,940.005,980.005,820.005,970.005,970.0062,647
Mar 18, 20245,720.005,980.005,690.005,980.005,980.00123,582
Mar 15, 20245,830.005,830.005,620.005,740.005,740.0034,638
Mar 14, 20245,720.005,830.005,660.005,820.005,820.0047,992
Mar 13, 20245,870.005,870.005,710.005,770.005,770.0056,505
Mar 12, 20245,910.005,920.005,750.005,800.005,800.0094,047
Mar 11, 20245,950.006,040.005,820.005,900.005,900.00193,882
Mar 8, 20245,670.006,080.005,530.005,910.005,910.00329,166
Mar 7, 20245,600.005,770.005,550.005,690.005,690.0077,665
Mar 6, 20245,690.005,850.005,620.005,630.005,630.0094,818
Mar 5, 20245,650.005,820.005,570.005,750.005,750.00194,783
Mar 4, 20245,520.005,840.005,510.005,650.005,650.00233,581
Feb 29, 20246,060.006,340.005,600.005,600.005,600.002,045,468
Feb 28, 20245,300.005,390.005,200.005,270.005,270.00131,143
Feb 27, 20245,270.005,310.005,250.005,270.005,270.0025,143
Feb 26, 20245,340.005,340.005,250.005,330.005,330.0014,604
Feb 23, 20245,340.005,350.005,290.005,340.005,340.0020,426
Feb 22, 20245,380.005,420.005,240.005,340.005,340.0051,942
Feb 21, 20245,320.005,400.005,280.005,340.005,340.0021,379
Feb 20, 20245,340.005,370.005,300.005,330.005,330.0020,229
Feb 19, 20245,300.005,350.005,260.005,350.005,350.0041,006
Feb 16, 20245,260.005,330.005,210.005,300.005,300.0037,329
Feb 15, 20245,310.005,320.005,210.005,260.005,260.0028,065
Feb 14, 20245,260.005,320.005,210.005,310.005,310.0017,986
Feb 13, 20245,270.005,270.005,220.005,260.005,260.0020,077
Feb 8, 20245,240.005,260.005,190.005,210.005,210.0012,731
Feb 7, 20245,230.005,260.005,120.005,210.005,210.0043,875
Feb 6, 20245,270.005,270.005,200.005,230.005,230.009,304
Feb 5, 20245,280.005,300.005,210.005,250.005,250.0022,971
Feb 2, 20245,140.005,250.005,130.005,250.005,250.0023,874
Feb 1, 20245,150.005,180.005,100.005,140.005,140.0025,640
Jan 31, 20245,160.005,260.005,150.005,150.005,150.0023,219
Jan 30, 20245,270.005,300.005,160.005,180.005,180.0032,295
Jan 29, 20245,290.005,380.005,270.005,270.005,270.0018,302
Jan 26, 20245,280.005,330.005,260.005,290.005,290.0011,898
Jan 25, 20245,340.005,350.005,200.005,280.005,280.0030,091
Jan 24, 20245,240.005,280.005,140.005,260.005,260.0019,753