DHX Company Co., Ltd. (KOSDAQ:031860)
South Korea · Delayed Price · Currency is KRW 586.00
-11.00 (-1.84%)
At close: Jan 23, 2026
DHX Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 735.00 | 808.00 | 625.00 | 639.00 | 639.00 | -7.39% | 4,188,207 |
| Jan 9, 2026 | 534.00 | 690.00 | 534.00 | 690.00 | 690.00 | 29.94% | 5,994,659 |
| Jan 8, 2026 | 624.00 | 625.00 | 507.00 | 531.00 | 531.00 | -15.04% | 664,894 |
| Jan 7, 2026 | 650.00 | 651.00 | 616.00 | 625.00 | 625.00 | -3.55% | 186,936 |
| Jan 6, 2026 | 678.00 | 684.00 | 648.00 | 648.00 | 648.00 | -4.00% | 41,987 |
| Jan 5, 2026 | 673.00 | 714.00 | 665.00 | 675.00 | 675.00 | 0.30% | 59,893 |
| Jan 2, 2026 | 693.00 | 730.00 | 673.00 | 673.00 | 673.00 | -1.75% | 66,553 |
| Dec 30, 2025 | 705.00 | 721.00 | 685.00 | 685.00 | 685.00 | -3.11% | 216,609 |
| Dec 29, 2025 | 690.00 | 731.00 | 690.00 | 707.00 | 707.00 | 2.46% | 280,482 |
| Dec 26, 2025 | 665.00 | 704.00 | 665.00 | 690.00 | 690.00 | 3.76% | 248,572 |
| Dec 24, 2025 | 640.00 | 700.00 | 631.00 | 665.00 | 665.00 | 5.39% | 248,439 |
| Dec 23, 2025 | 740.00 | 819.00 | 631.00 | 631.00 | 631.00 | -1.25% | 3,024,882 |
| Dec 22, 2025 | 650.00 | 668.00 | 635.00 | 639.00 | 639.00 | -1.84% | 130,296 |
| Dec 19, 2025 | 664.00 | 666.00 | 620.00 | 651.00 | 651.00 | -1.81% | 90,476 |
| Dec 18, 2025 | 664.00 | 674.00 | 659.00 | 663.00 | 663.00 | -0.30% | 72,226 |
| Dec 17, 2025 | 687.00 | 687.00 | 660.00 | 665.00 | 665.00 | -3.20% | 96,141 |
| Dec 16, 2025 | 656.00 | 714.00 | 656.00 | 687.00 | 687.00 | 3.78% | 126,380 |
| Dec 15, 2025 | 661.00 | 671.00 | 653.00 | 662.00 | 662.00 | -1.05% | 117,647 |
| Dec 12, 2025 | 637.00 | 685.00 | 637.00 | 669.00 | 669.00 | 3.88% | 160,152 |
| Dec 11, 2025 | 636.00 | 653.00 | 636.00 | 644.00 | 644.00 | 1.26% | 138,701 |
| Dec 10, 2025 | 635.00 | 714.00 | 635.00 | 636.00 | 636.00 | 0.16% | 183,619 |
| Dec 9, 2025 | 673.00 | 673.00 | 634.00 | 635.00 | 635.00 | 0.16% | 79,649 |
| Dec 8, 2025 | 631.00 | 680.00 | 631.00 | 634.00 | 634.00 | 0.48% | 113,833 |
| Dec 5, 2025 | 664.00 | 664.00 | 631.00 | 631.00 | 631.00 | -4.97% | 107,313 |
| Dec 4, 2025 | 674.00 | 675.00 | 660.00 | 664.00 | 664.00 | -2.35% | 45,737 |
| Dec 3, 2025 | 677.00 | 684.00 | 662.00 | 680.00 | 680.00 | 0.44% | 65,387 |
| Dec 2, 2025 | 680.00 | 694.00 | 659.00 | 677.00 | 677.00 | 3.36% | 97,090 |
| Dec 1, 2025 | 648.00 | 724.00 | 640.00 | 655.00 | 655.00 | 2.34% | 335,964 |
| Nov 28, 2025 | 650.00 | 674.00 | 629.00 | 640.00 | 640.00 | -1.54% | 210,591 |
| Nov 27, 2025 | 697.00 | 698.00 | 628.00 | 650.00 | 650.00 | -6.88% | 206,798 |
| Nov 26, 2025 | 702.00 | 710.00 | 685.00 | 698.00 | 698.00 | -0.57% | 69,168 |
| Nov 25, 2025 | 690.00 | 706.00 | 686.00 | 702.00 | 702.00 | 1.74% | 73,783 |
| Nov 24, 2025 | 713.00 | 713.00 | 690.00 | 690.00 | 690.00 | -4.30% | 69,051 |
| Nov 21, 2025 | 709.00 | 724.00 | 707.00 | 721.00 | 721.00 | 2.12% | 56,473 |
| Nov 20, 2025 | 706.00 | 721.00 | 691.00 | 706.00 | 706.00 | -0.56% | 75,847 |
| Nov 19, 2025 | 737.00 | 745.00 | 709.00 | 710.00 | 710.00 | -3.66% | 37,824 |
| Nov 18, 2025 | 733.00 | 745.00 | 721.00 | 737.00 | 737.00 | 2.79% | 42,485 |
| Nov 17, 2025 | 716.00 | 735.00 | 714.00 | 717.00 | 717.00 | 0.28% | 66,520 |
| Nov 14, 2025 | 748.00 | 756.00 | 711.00 | 715.00 | 715.00 | -4.41% | 148,977 |
| Nov 13, 2025 | 748.00 | 787.00 | 734.00 | 748.00 | 748.00 | - | 128,326 |
| Nov 12, 2025 | 744.00 | 840.00 | 744.00 | 748.00 | 748.00 | 0.54% | 243,121 |