DHX Company Co., Ltd. (KOSDAQ:031860)
South Korea · Delayed Price · Currency is KRW 896.00
+20.00 (2.28%)
At close: Aug 22, 2025, 3:30 PM KST
DHX Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 869.00 | 876.00 | 851.00 | 856.00 | - | -1.50% | 30,223 |
| Aug 27, 2025 | 888.00 | 897.00 | 867.00 | 869.00 | - | -1.25% | 36,553 |
| Aug 26, 2025 | 914.00 | 925.00 | 880.00 | 880.00 | - | -3.72% | 34,610 |
| Aug 25, 2025 | 899.00 | 917.00 | 899.00 | 914.00 | - | 2.01% | 28,651 |
| Aug 22, 2025 | 876.00 | 925.00 | 875.00 | 896.00 | - | 2.28% | 27,916 |
| Aug 21, 2025 | 886.00 | 909.00 | 876.00 | 876.00 | - | -1.13% | 38,610 |
| Aug 20, 2025 | 901.00 | 908.00 | 875.00 | 886.00 | - | 1.26% | 38,401 |
| Aug 19, 2025 | 889.00 | 914.00 | 875.00 | 875.00 | - | -1.57% | 49,915 |
| Aug 18, 2025 | 903.00 | 908.00 | 850.00 | 889.00 | - | -1.55% | 77,481 |
| Aug 14, 2025 | 956.00 | 956.00 | 900.00 | 903.00 | - | -5.05% | 84,327 |
| Aug 13, 2025 | 950.00 | 958.00 | 950.00 | 951.00 | - | 0.11% | 48,017 |
| Aug 12, 2025 | 963.00 | 974.00 | 950.00 | 950.00 | - | -1.35% | 104,320 |
| Aug 11, 2025 | 980.00 | 980.00 | 955.00 | 963.00 | - | 1.05% | 15,685 |
| Aug 8, 2025 | 964.00 | 989.00 | 953.00 | 953.00 | - | -1.14% | 49,922 |
| Aug 7, 2025 | 969.00 | 969.00 | 955.00 | 964.00 | - | 1.47% | 21,201 |
| Aug 6, 2025 | 970.00 | 990.00 | 950.00 | 950.00 | - | -2.06% | 124,750 |
| Aug 5, 2025 | 958.00 | 1,015.00 | 958.00 | 970.00 | - | 1.25% | 77,617 |
| Aug 4, 2025 | 994.00 | 994.00 | 955.00 | 958.00 | - | -3.62% | 50,857 |
| Aug 1, 2025 | 996.00 | 1,035.00 | 982.00 | 994.00 | - | 0.30% | 90,738 |
| Jul 31, 2025 | 1,000.00 | 1,038.00 | 990.00 | 991.00 | - | -0.90% | 91,475 |
| Jul 30, 2025 | 1,032.00 | 1,049.00 | 1,000.00 | 1,000.00 | - | -3.10% | 77,820 |
| Jul 29, 2025 | 1,030.00 | 1,058.00 | 1,030.00 | 1,032.00 | - | 0.19% | 39,914 |
| Jul 28, 2025 | 1,052.00 | 1,071.00 | 1,027.00 | 1,030.00 | - | -2.09% | 75,040 |
| Jul 25, 2025 | 1,062.00 | 1,087.00 | 1,050.00 | 1,052.00 | - | -0.94% | 36,027 |
| Jul 24, 2025 | 1,055.00 | 1,111.00 | 1,031.00 | 1,062.00 | - | 2.51% | 82,677 |
| Jul 23, 2025 | 1,044.00 | 1,067.00 | 1,031.00 | 1,036.00 | - | -0.77% | 36,510 |
| Jul 22, 2025 | 1,060.00 | 1,070.00 | 1,040.00 | 1,044.00 | - | -1.51% | 55,259 |
| Jul 21, 2025 | 1,079.00 | 1,088.00 | 1,060.00 | 1,060.00 | - | -1.76% | 32,202 |
| Jul 18, 2025 | 1,110.00 | 1,110.00 | 1,055.00 | 1,079.00 | - | 2.08% | 38,347 |
| Jul 17, 2025 | 1,042.00 | 1,066.00 | 1,042.00 | 1,057.00 | - | 1.44% | 24,241 |
| Jul 16, 2025 | 1,085.00 | 1,101.00 | 1,025.00 | 1,042.00 | - | -3.96% | 68,597 |
| Jul 15, 2025 | 1,081.00 | 1,096.00 | 1,076.00 | 1,085.00 | - | 0.93% | 17,680 |
| Jul 14, 2025 | 1,042.00 | 1,111.00 | 1,028.00 | 1,075.00 | - | 3.17% | 85,630 |
| Jul 11, 2025 | 1,073.00 | 1,073.00 | 1,034.00 | 1,042.00 | - | -0.19% | 26,125 |
| Jul 10, 2025 | 1,089.00 | 1,089.00 | 1,041.00 | 1,044.00 | - | -0.57% | 18,911 |
| Jul 9, 2025 | 1,057.00 | 1,059.00 | 1,038.00 | 1,050.00 | - | 1.35% | 13,133 |
| Jul 8, 2025 | 1,071.00 | 1,071.00 | 1,026.00 | 1,036.00 | - | -0.29% | 41,287 |
| Jul 7, 2025 | 1,111.00 | 1,111.00 | 1,038.00 | 1,039.00 | - | -0.95% | 102,928 |
| Jul 4, 2025 | 1,041.00 | 1,064.00 | 1,028.00 | 1,049.00 | - | 2.34% | 54,622 |
| Jul 3, 2025 | 1,025.00 | 1,064.00 | 989.00 | 1,025.00 | - | - | 266,034 |
| Jul 2, 2025 | 1,161.00 | 1,179.00 | 950.00 | 1,025.00 | - | -11.71% | 494,506 |
| Jul 1, 2025 | 1,136.00 | 1,195.00 | 1,129.00 | 1,161.00 | - | 3.29% | 96,058 |
| Jun 30, 2025 | 1,185.00 | 1,185.00 | 1,100.00 | 1,124.00 | - | -5.15% | 215,529 |
| Jun 27, 2025 | 1,210.00 | 1,226.00 | 1,175.00 | 1,185.00 | - | -1.74% | 58,828 |
| Jun 26, 2025 | 1,218.00 | 1,425.00 | 1,196.00 | 1,206.00 | - | -0.99% | 274,479 |
| Jun 25, 2025 | 1,216.00 | 1,228.00 | 1,200.00 | 1,218.00 | - | -0.25% | 29,458 |
| Jun 24, 2025 | 1,217.00 | 1,250.00 | 1,198.00 | 1,221.00 | - | 0.91% | 82,647 |
| Jun 23, 2025 | 1,179.00 | 1,218.00 | 1,164.00 | 1,210.00 | - | 2.63% | 79,770 |
| Jun 20, 2025 | 1,158.00 | 1,189.00 | 1,158.00 | 1,179.00 | - | 1.81% | 71,007 |
| Jun 19, 2025 | 1,175.00 | 1,175.00 | 1,140.00 | 1,158.00 | - | -1.45% | 75,735 |