DHX Company Co., Ltd. (KOSDAQ:031860)
South Korea · Delayed Price · Currency is KRW 710.00
-27.00 (-3.66%)
At close: Nov 19, 2025
DHX Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 750.00 | 798.00 | 744.00 | 744.00 | 744.00 | -0.80% | 50,296 |
| Nov 10, 2025 | 726.00 | 763.00 | 720.00 | 750.00 | 750.00 | 3.31% | 112,474 |
| Nov 7, 2025 | 751.00 | 773.00 | 725.00 | 726.00 | 726.00 | -3.33% | 66,396 |
| Nov 6, 2025 | 754.00 | 809.00 | 735.00 | 751.00 | 751.00 | 0.13% | 65,423 |
| Nov 5, 2025 | 786.00 | 786.00 | 730.00 | 750.00 | 750.00 | -4.58% | 67,809 |
| Nov 4, 2025 | 791.00 | 803.00 | 782.00 | 786.00 | 786.00 | -0.51% | 68,278 |
| Nov 3, 2025 | 808.00 | 815.00 | 768.00 | 790.00 | 790.00 | -2.23% | 127,045 |
| Oct 31, 2025 | 792.00 | 810.00 | 792.00 | 808.00 | 808.00 | 2.02% | 58,275 |
| Oct 30, 2025 | 829.00 | 849.00 | 792.00 | 792.00 | 792.00 | -4.46% | 63,997 |
| Oct 29, 2025 | 841.00 | 865.00 | 829.00 | 829.00 | 829.00 | -1.43% | 75,496 |
| Oct 28, 2025 | 832.00 | 863.00 | 832.00 | 841.00 | 841.00 | 1.82% | 133,784 |
| Oct 27, 2025 | 797.00 | 857.00 | 797.00 | 826.00 | 826.00 | 3.64% | 144,645 |
| Oct 24, 2025 | 796.00 | 805.00 | 790.00 | 797.00 | 797.00 | 0.13% | 72,925 |
| Oct 23, 2025 | 810.00 | 812.00 | 796.00 | 796.00 | 796.00 | -1.73% | 59,298 |
| Oct 22, 2025 | 790.00 | 816.00 | 778.00 | 810.00 | 810.00 | 2.53% | 51,802 |
| Oct 21, 2025 | 791.00 | 811.00 | 788.00 | 790.00 | 790.00 | -0.13% | 25,124 |
| Oct 20, 2025 | 793.00 | 798.00 | 782.00 | 791.00 | 791.00 | 0.13% | 44,050 |
| Oct 17, 2025 | 783.00 | 792.00 | 777.00 | 790.00 | 790.00 | 0.89% | 34,145 |
| Oct 16, 2025 | 786.00 | 795.00 | 778.00 | 783.00 | 783.00 | -0.38% | 26,860 |
| Oct 15, 2025 | 778.00 | 787.00 | 771.00 | 786.00 | 786.00 | 1.03% | 26,293 |
| Oct 14, 2025 | 797.00 | 803.00 | 771.00 | 778.00 | 778.00 | -2.26% | 73,897 |
| Oct 13, 2025 | 807.00 | 816.00 | 782.00 | 796.00 | 796.00 | -1.49% | 71,712 |
| Oct 10, 2025 | 793.00 | 820.00 | 793.00 | 808.00 | 808.00 | 1.89% | 106,758 |
| Oct 2, 2025 | 779.00 | 888.00 | 776.00 | 793.00 | 793.00 | 1.80% | 448,206 |
| Oct 1, 2025 | 779.00 | 786.00 | 765.00 | 779.00 | 779.00 | - | 47,397 |
| Sep 30, 2025 | 774.00 | 794.00 | 770.00 | 779.00 | 779.00 | 1.17% | 67,502 |
| Sep 29, 2025 | 767.00 | 794.00 | 767.00 | 770.00 | 770.00 | 0.39% | 66,743 |
| Sep 26, 2025 | 754.00 | 784.00 | 739.00 | 767.00 | 767.00 | 1.72% | 114,252 |
| Sep 25, 2025 | 750.00 | 843.00 | 720.00 | 754.00 | 754.00 | -0.79% | 299,146 |
| Sep 24, 2025 | 800.00 | 809.00 | 720.00 | 760.00 | 760.00 | -7.09% | 354,141 |
| Sep 23, 2025 | 817.00 | 845.00 | 811.00 | 818.00 | 818.00 | 0.74% | 37,977 |
| Sep 22, 2025 | 850.00 | 860.00 | 812.00 | 812.00 | 812.00 | -2.99% | 120,877 |
| Sep 19, 2025 | 857.00 | 876.00 | 830.00 | 837.00 | 837.00 | -2.33% | 52,111 |
| Sep 18, 2025 | 860.00 | 860.00 | 834.00 | 857.00 | 857.00 | 3.00% | 48,036 |
| Sep 17, 2025 | 835.00 | 845.00 | 810.00 | 832.00 | 832.00 | -0.36% | 170,164 |
| Sep 16, 2025 | 872.00 | 875.00 | 825.00 | 835.00 | 835.00 | -3.36% | 115,463 |
| Sep 15, 2025 | 920.00 | 920.00 | 860.00 | 864.00 | 864.00 | -5.16% | 185,922 |
| Sep 12, 2025 | 924.00 | 990.00 | 899.00 | 911.00 | 911.00 | 1.11% | 177,421 |
| Sep 11, 2025 | 958.00 | 958.00 | 896.00 | 901.00 | 901.00 | -4.45% | 196,859 |
| Sep 10, 2025 | 928.00 | 977.00 | 927.00 | 943.00 | 943.00 | 1.18% | 253,136 |
| Sep 9, 2025 | 1,004.00 | 1,012.00 | 915.00 | 932.00 | 932.00 | -6.61% | 516,853 |
| Sep 8, 2025 | 885.00 | 1,110.00 | 885.00 | 998.00 | 998.00 | 13.28% | 3,960,292 |
| Sep 5, 2025 | 914.00 | 914.00 | 870.00 | 881.00 | 881.00 | -2.00% | 162,753 |
| Sep 4, 2025 | 927.00 | 988.00 | 870.00 | 899.00 | 899.00 | -3.02% | 510,555 |