DHX Company Co., Ltd. (KOSDAQ:031860)
South Korea · Delayed Price · Currency is KRW 599.00
+138.00 (29.93%)
At close: Mar 26, 2026
DHX Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 661.00 | 670.00 | 553.00 | 612.00 | 612.00 | 2.17% | 2,655,213 |
| Mar 26, 2026 | 494.00 | 599.00 | 439.00 | 599.00 | 599.00 | 29.93% | 2,102,230 |
| Mar 25, 2026 | 440.00 | 522.00 | 440.00 | 461.00 | 461.00 | 14.68% | 1,293,511 |
| Mar 24, 2026 | 570.00 | 617.00 | 402.00 | 402.00 | 402.00 | -29.35% | 620,556 |
| Mar 23, 2026 | 558.00 | 700.00 | 550.00 | 569.00 | 569.00 | 1.79% | 1,463,964 |
| Mar 20, 2026 | 630.00 | 645.00 | 515.00 | 559.00 | 559.00 | 11.13% | 3,589,478 |
| Mar 19, 2026 | 387.00 | 503.00 | 347.00 | 503.00 | 503.00 | 29.97% | 2,321,036 |
| Mar 18, 2026 | 406.00 | 421.00 | 372.00 | 387.00 | 387.00 | -4.68% | 701,106 |
| Mar 17, 2026 | 410.00 | 451.00 | 406.00 | 406.00 | 406.00 | -20.70% | 1,806,522 |
| Mar 16, 2026 | 516.00 | 642.00 | 505.00 | 512.00 | 512.00 | -3.58% | 1,985,767 |
| Mar 13, 2026 | 568.00 | 605.00 | 490.00 | 531.00 | 531.00 | -5.52% | 3,429,582 |
| Mar 12, 2026 | 1,000.00 | 1,020.00 | 562.00 | 562.00 | 562.00 | -29.93% | 15,003,952 |
| Mar 11, 2026 | 802.00 | 802.00 | 733.00 | 802.00 | 802.00 | 29.98% | 1,943,219 |
| Mar 10, 2026 | 585.00 | 617.00 | 550.00 | 617.00 | 617.00 | 29.89% | 1,291,012 |
| Mar 9, 2026 | 465.00 | 475.00 | 451.00 | 475.00 | 475.00 | 29.78% | 1,707,833 |
| Mar 6, 2026 | 282.00 | 366.00 | 282.00 | 366.00 | 366.00 | 29.79% | 1,445,173 |
| Mar 5, 2026 | 257.00 | 300.00 | 257.00 | 282.00 | 282.00 | 6.42% | 335,242 |
| Mar 4, 2026 | 270.00 | 272.00 | 202.00 | 265.00 | 265.00 | -1.85% | 675,644 |
| Mar 3, 2026 | 330.00 | 333.00 | 270.00 | 270.00 | 270.00 | -21.28% | 516,166 |
| Feb 27, 2026 | 349.00 | 373.00 | 342.00 | 343.00 | 343.00 | -9.97% | 321,108 |
| Feb 26, 2026 | 426.00 | 426.00 | 380.00 | 381.00 | 381.00 | -11.40% | 294,318 |
| Feb 25, 2026 | 407.00 | 472.00 | 407.00 | 430.00 | 430.00 | 0.47% | 377,764 |
| Feb 24, 2026 | 444.00 | 444.00 | 402.00 | 428.00 | 428.00 | -3.60% | 188,656 |
| Feb 23, 2026 | 440.00 | 449.00 | 419.00 | 444.00 | 444.00 | -1.11% | 157,710 |
| Feb 20, 2026 | 425.00 | 455.00 | 425.00 | 449.00 | 449.00 | 2.05% | 314,078 |
| Feb 19, 2026 | 467.00 | 471.00 | 421.00 | 440.00 | 440.00 | -9.09% | 251,418 |
| Feb 13, 2026 | 506.00 | 509.00 | 398.00 | 484.00 | 484.00 | -4.35% | 1,043,034 |
| Feb 12, 2026 | 511.00 | 553.00 | 505.00 | 506.00 | 506.00 | -0.98% | 368,583 |
| Feb 11, 2026 | 557.00 | 575.00 | 510.00 | 511.00 | 511.00 | -8.26% | 259,967 |
| Feb 10, 2026 | 549.00 | 558.00 | 540.00 | 557.00 | 557.00 | 1.46% | 259,044 |
| Feb 9, 2026 | 533.00 | 550.00 | 522.00 | 549.00 | 549.00 | 3.00% | 179,567 |
| Feb 6, 2026 | 550.00 | 561.00 | 497.00 | 533.00 | 533.00 | -2.38% | 483,222 |
| Feb 5, 2026 | 547.00 | 565.00 | 540.00 | 546.00 | 546.00 | 0.18% | 245,923 |
| Feb 4, 2026 | 575.00 | 580.00 | 535.00 | 545.00 | 545.00 | -4.72% | 518,032 |
| Feb 3, 2026 | 566.00 | 742.00 | 566.00 | 572.00 | 572.00 | 0.18% | 5,024,083 |
| Feb 2, 2026 | 564.00 | 580.00 | 556.00 | 571.00 | 571.00 | - | 107,805 |
| Jan 30, 2026 | 580.00 | 583.00 | 554.00 | 571.00 | 571.00 | -2.06% | 112,125 |
| Jan 29, 2026 | 596.00 | 596.00 | 570.00 | 583.00 | 583.00 | -2.18% | 67,413 |
| Jan 28, 2026 | 612.00 | 623.00 | 594.00 | 596.00 | 596.00 | -2.61% | 154,730 |
| Jan 27, 2026 | 604.00 | 616.00 | 598.00 | 612.00 | 612.00 | 1.66% | 116,537 |
| Jan 26, 2026 | 589.00 | 610.00 | 585.00 | 602.00 | 602.00 | 2.73% | 132,372 |
| Jan 23, 2026 | 600.00 | 629.00 | 580.00 | 586.00 | 586.00 | -1.84% | 139,575 |
| Jan 22, 2026 | 619.00 | 620.00 | 588.00 | 597.00 | 597.00 | -4.02% | 127,283 |
| Jan 21, 2026 | 626.00 | 638.00 | 610.00 | 622.00 | 622.00 | -0.48% | 151,146 |
| Jan 20, 2026 | 637.00 | 644.00 | 622.00 | 625.00 | 625.00 | -1.88% | 69,809 |
| Jan 19, 2026 | 630.00 | 648.00 | 627.00 | 637.00 | 637.00 | 0.16% | 94,648 |
| Jan 16, 2026 | 690.00 | 692.00 | 630.00 | 636.00 | 636.00 | -6.88% | 299,464 |
| Jan 15, 2026 | 642.00 | 694.00 | 619.00 | 683.00 | 683.00 | 6.39% | 429,674 |
| Jan 14, 2026 | 652.00 | 652.00 | 630.00 | 642.00 | 642.00 | -2.43% | 280,764 |
| Jan 13, 2026 | 665.00 | 685.00 | 615.00 | 658.00 | 658.00 | 2.97% | 832,668 |