DHX Company Co., Ltd. (KOSDAQ:031860)
South Korea flag South Korea · Delayed Price · Currency is KRW
950.00
-20.00 (-2.06%)
At close: Aug 6, 2025, 3:30 PM KST

DHX Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025969.00969.00955.00964.00-1.47%21,751
Aug 6, 2025970.00990.00950.00950.00--2.06%124,750
Aug 5, 2025958.001,015.00958.00970.00-1.25%77,617
Aug 4, 2025994.00994.00955.00958.00--3.62%50,857
Aug 1, 2025996.001,035.00982.00994.00-0.30%90,738
Jul 31, 20251,000.001,038.00990.00991.00--0.90%91,475
Jul 30, 20251,032.001,049.001,000.001,000.00--3.10%77,820
Jul 29, 20251,030.001,058.001,030.001,032.00-0.19%39,914
Jul 28, 20251,052.001,071.001,027.001,030.00--2.09%75,040
Jul 25, 20251,062.001,087.001,050.001,052.00--0.94%36,027
Jul 24, 20251,055.001,111.001,031.001,062.00-2.51%82,677
Jul 23, 20251,044.001,067.001,031.001,036.00--0.77%36,510
Jul 22, 20251,060.001,070.001,040.001,044.00--1.51%55,259
Jul 21, 20251,079.001,088.001,060.001,060.00--1.76%32,202
Jul 18, 20251,110.001,110.001,055.001,079.00-2.08%38,347
Jul 17, 20251,042.001,066.001,042.001,057.00-1.44%24,241
Jul 16, 20251,085.001,101.001,025.001,042.00--3.96%68,597
Jul 15, 20251,081.001,096.001,076.001,085.00-0.93%17,680
Jul 14, 20251,042.001,111.001,028.001,075.00-3.17%85,630
Jul 11, 20251,073.001,073.001,034.001,042.00--0.19%26,125
Jul 10, 20251,089.001,089.001,041.001,044.00--0.57%18,911
Jul 9, 20251,057.001,059.001,038.001,050.00-1.35%13,133
Jul 8, 20251,071.001,071.001,026.001,036.00--0.29%41,287
Jul 7, 20251,111.001,111.001,038.001,039.00--0.95%102,928
Jul 4, 20251,041.001,064.001,028.001,049.00-2.34%54,622
Jul 3, 20251,025.001,064.00989.001,025.00--266,034
Jul 2, 20251,161.001,179.00950.001,025.00--11.71%494,506
Jul 1, 20251,136.001,195.001,129.001,161.00-3.29%96,058
Jun 30, 20251,185.001,185.001,100.001,124.00--5.15%215,529
Jun 27, 20251,210.001,226.001,175.001,185.00--1.74%58,828
Jun 26, 20251,218.001,425.001,196.001,206.00--0.99%274,479
Jun 25, 20251,216.001,228.001,200.001,218.00--0.25%29,458
Jun 24, 20251,217.001,250.001,198.001,221.00-0.91%82,647
Jun 23, 20251,179.001,218.001,164.001,210.00-2.63%79,770
Jun 20, 20251,158.001,189.001,158.001,179.00-1.81%71,007
Jun 19, 20251,175.001,175.001,140.001,158.00--1.45%75,735
Jun 18, 20251,185.001,185.001,121.001,175.00--0.84%88,018
Jun 17, 20251,192.001,218.001,172.001,185.00--0.59%72,015
Jun 16, 20251,165.001,200.001,101.001,192.00-2.32%87,411
Jun 13, 20251,162.001,199.001,157.001,165.00-0.78%37,177
Jun 12, 20251,197.001,248.001,155.001,156.00--3.43%109,399
Jun 11, 20251,219.001,219.001,185.001,197.00-1.10%52,159
Jun 10, 20251,192.001,270.001,182.001,184.00--0.25%49,997
Jun 9, 20251,295.001,353.001,183.001,187.00--8.34%122,581
Jun 5, 20251,296.001,330.001,294.001,295.00--0.92%43,638
Jun 4, 20251,265.001,328.001,265.001,307.00-3.32%58,525
Jun 2, 20251,190.001,300.001,177.001,265.00-6.30%148,033
May 30, 20251,126.001,196.001,126.001,190.00-4.39%84,235
May 29, 20251,115.001,181.001,115.001,140.00-2.24%41,871
May 28, 20251,125.001,146.001,115.001,115.00--0.89%24,726