DHX Company Co., Ltd. (KOSDAQ:031860)
South Korea flag South Korea · Delayed Price · Currency is KRW
792.00
-37.00 (-4.46%)
At close: Oct 30, 2025

DHX Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025841.00865.00829.00829.00829.00-1.43%75,496
Oct 28, 2025832.00863.00832.00841.00841.001.82%133,784
Oct 27, 2025797.00857.00797.00826.00826.003.64%144,645
Oct 24, 2025796.00805.00790.00797.00797.000.13%72,925
Oct 23, 2025810.00812.00796.00796.00796.00-1.73%59,298
Oct 22, 2025790.00816.00778.00810.00810.002.53%51,802
Oct 21, 2025791.00811.00788.00790.00790.00-0.13%25,124
Oct 20, 2025793.00798.00782.00791.00791.000.13%44,050
Oct 17, 2025783.00792.00777.00790.00790.000.89%34,145
Oct 16, 2025786.00795.00778.00783.00783.00-0.38%26,860
Oct 15, 2025778.00787.00771.00786.00786.001.03%26,293
Oct 14, 2025797.00803.00771.00778.00778.00-2.26%73,897
Oct 13, 2025807.00816.00782.00796.00796.00-1.49%71,712
Oct 10, 2025793.00820.00793.00808.00808.001.89%106,758
Oct 2, 2025779.00888.00776.00793.00793.001.80%448,206
Oct 1, 2025779.00786.00765.00779.00779.00-47,397
Sep 30, 2025774.00794.00770.00779.00779.001.17%67,502
Sep 29, 2025767.00794.00767.00770.00770.000.39%66,743
Sep 26, 2025754.00784.00739.00767.00767.001.72%114,252
Sep 25, 2025750.00843.00720.00754.00754.00-0.79%299,146
Sep 24, 2025800.00809.00720.00760.00760.00-7.09%354,141
Sep 23, 2025817.00845.00811.00818.00818.000.74%37,977
Sep 22, 2025850.00860.00812.00812.00812.00-2.99%120,877
Sep 19, 2025857.00876.00830.00837.00837.00-2.33%52,111
Sep 18, 2025860.00860.00834.00857.00857.003.00%48,036
Sep 17, 2025835.00845.00810.00832.00832.00-0.36%170,164
Sep 16, 2025872.00875.00825.00835.00835.00-3.36%115,463
Sep 15, 2025920.00920.00860.00864.00864.00-5.16%185,922
Sep 12, 2025924.00990.00899.00911.00911.001.11%177,421
Sep 11, 2025958.00958.00896.00901.00901.00-4.45%196,859
Sep 10, 2025928.00977.00927.00943.00943.001.18%253,136
Sep 9, 20251,004.001,012.00915.00932.00932.00-6.61%516,853
Sep 8, 2025885.001,110.00885.00998.00998.0013.28%3,960,292
Sep 5, 2025914.00914.00870.00881.00881.00-2.00%162,753
Sep 4, 2025927.00988.00870.00899.00899.00-3.02%510,555
Sep 3, 2025979.001,120.00918.00927.00927.00-4.83%2,713,443
Sep 2, 2025974.001,157.00974.00974.00974.009.44%11,976,820
Sep 1, 2025707.00890.00707.00890.00890.0029.93%367,914
Aug 29, 2025856.00861.00685.00685.00685.00-19.98%355,617
Aug 28, 2025869.00876.00851.00856.00856.00-1.50%29,985
Aug 27, 2025888.00897.00867.00869.00869.00-1.25%36,553
Aug 26, 2025914.00925.00880.00880.00880.00-3.72%34,610
Aug 25, 2025899.00917.00899.00914.00914.002.01%28,651
Aug 22, 2025876.00925.00875.00896.00896.002.28%27,916
Aug 21, 2025886.00909.00876.00876.00876.00-1.13%38,610
Aug 20, 2025901.00908.00875.00886.00886.001.26%38,401
Aug 19, 2025889.00914.00875.00875.00875.00-1.57%49,915
Aug 18, 2025903.00908.00850.00889.00889.00-1.55%77,481
Aug 14, 2025956.00956.00900.00903.00903.00-5.05%84,327
Aug 13, 2025950.00958.00950.00951.00951.000.11%48,017