DHX Company Co., Ltd. (KOSDAQ:031860)
South Korea · Delayed Price · Currency is KRW 6,930.00
+1,020.00 (17.26%)
At close: Apr 3, 2026
DHX Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,970.00 | 7,550.00 | 5,970.00 | 6,930.00 | 6,930.00 | 17.26% | 376,887 |
| Apr 2, 2026 | 5,990.00 | 6,230.00 | 5,700.00 | 5,910.00 | 5,910.00 | -1.50% | 45,429 |
| Apr 1, 2026 | 5,870.00 | 6,200.00 | 5,820.00 | 6,000.00 | 6,000.00 | 2.21% | 40,022 |
| Mar 31, 2026 | 5,910.00 | 6,390.00 | 5,750.00 | 5,870.00 | 5,870.00 | -0.68% | 51,002 |
| Mar 30, 2026 | 5,700.00 | 6,760.00 | 5,700.00 | 5,910.00 | 5,910.00 | -3.43% | 85,654 |
| Mar 27, 2026 | 6,610.00 | 6,700.00 | 5,530.00 | 6,120.00 | 6,120.00 | 2.17% | 267,193 |
| Mar 26, 2026 | 4,940.00 | 5,990.00 | 4,390.00 | 5,990.00 | 5,990.00 | 29.93% | 210,223 |
| Mar 25, 2026 | 4,400.00 | 5,220.00 | 4,400.00 | 4,610.00 | 4,610.00 | 14.68% | 129,676 |
| Mar 24, 2026 | 5,700.00 | 6,170.00 | 4,020.00 | 4,020.00 | 4,020.00 | -29.35% | 63,662 |
| Mar 23, 2026 | 5,580.00 | 7,000.00 | 5,500.00 | 5,690.00 | 5,690.00 | 1.79% | 146,756 |
| Mar 20, 2026 | 6,300.00 | 6,450.00 | 5,150.00 | 5,590.00 | 5,590.00 | 11.13% | 363,045 |
| Mar 19, 2026 | 3,870.00 | 5,030.00 | 3,470.00 | 5,030.00 | 5,030.00 | 29.97% | 248,182 |
| Mar 18, 2026 | 4,060.00 | 4,210.00 | 3,720.00 | 3,870.00 | 3,870.00 | -4.68% | 70,920 |
| Mar 17, 2026 | 4,100.00 | 4,510.00 | 4,060.00 | 4,060.00 | 4,060.00 | -20.70% | 181,437 |
| Mar 16, 2026 | 5,160.00 | 6,420.00 | 5,050.00 | 5,120.00 | 5,120.00 | -3.58% | 198,576 |
| Mar 13, 2026 | 5,680.00 | 6,050.00 | 4,900.00 | 5,310.00 | 5,310.00 | -5.52% | 346,164 |
| Mar 12, 2026 | 10,000.00 | 10,200.00 | 5,620.00 | 5,620.00 | 5,620.00 | -29.93% | 1,506,877 |
| Mar 11, 2026 | 8,020.00 | 8,020.00 | 7,330.00 | 8,020.00 | 8,020.00 | 29.98% | 194,932 |
| Mar 10, 2026 | 5,850.00 | 6,170.00 | 5,500.00 | 6,170.00 | 6,170.00 | 29.89% | 129,101 |
| Mar 9, 2026 | 4,650.00 | 4,750.00 | 4,510.00 | 4,750.00 | 4,750.00 | 29.78% | 170,783 |
| Mar 6, 2026 | 2,820.00 | 3,660.00 | 2,820.00 | 3,660.00 | 3,660.00 | 29.79% | 144,940 |
| Mar 5, 2026 | 2,570.00 | 3,000.00 | 2,570.00 | 2,820.00 | 2,820.00 | 6.42% | 33,593 |
| Mar 4, 2026 | 2,700.00 | 2,720.00 | 2,020.00 | 2,650.00 | 2,650.00 | -1.85% | 67,564 |
| Mar 3, 2026 | 3,300.00 | 3,330.00 | 2,700.00 | 2,700.00 | 2,700.00 | -21.28% | 51,635 |
| Feb 27, 2026 | 3,490.00 | 3,730.00 | 3,420.00 | 3,430.00 | 3,430.00 | -9.97% | 32,110 |
| Feb 26, 2026 | 4,260.00 | 4,260.00 | 3,800.00 | 3,810.00 | 3,810.00 | -11.40% | 29,579 |
| Feb 25, 2026 | 4,070.00 | 4,720.00 | 4,070.00 | 4,300.00 | 4,300.00 | 0.47% | 37,776 |
| Feb 24, 2026 | 4,440.00 | 4,440.00 | 4,020.00 | 4,280.00 | 4,280.00 | -3.60% | 18,865 |
| Feb 23, 2026 | 4,400.00 | 4,490.00 | 4,190.00 | 4,440.00 | 4,440.00 | -1.11% | 15,771 |
| Feb 20, 2026 | 4,250.00 | 4,550.00 | 4,250.00 | 4,490.00 | 4,490.00 | 2.05% | 31,407 |
| Feb 19, 2026 | 4,670.00 | 4,710.00 | 4,210.00 | 4,400.00 | 4,400.00 | -9.09% | 25,249 |
| Feb 13, 2026 | 5,060.00 | 5,090.00 | 3,980.00 | 4,840.00 | 4,840.00 | -4.35% | 104,303 |
| Feb 12, 2026 | 5,110.00 | 5,530.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.98% | 36,858 |
| Feb 11, 2026 | 5,570.00 | 5,750.00 | 5,100.00 | 5,110.00 | 5,110.00 | -8.26% | 26,187 |
| Feb 10, 2026 | 5,490.00 | 5,580.00 | 5,400.00 | 5,570.00 | 5,570.00 | 1.46% | 26,042 |
| Feb 9, 2026 | 5,330.00 | 5,500.00 | 5,220.00 | 5,490.00 | 5,490.00 | 3.00% | 17,956 |
| Feb 6, 2026 | 5,500.00 | 5,610.00 | 4,970.00 | 5,330.00 | 5,330.00 | -2.38% | 48,324 |
| Feb 5, 2026 | 5,470.00 | 5,650.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 24,592 |
| Feb 4, 2026 | 5,750.00 | 5,800.00 | 5,350.00 | 5,450.00 | 5,450.00 | -4.72% | 51,814 |
| Feb 3, 2026 | 5,660.00 | 7,420.00 | 5,660.00 | 5,720.00 | 5,720.00 | 0.18% | 503,016 |
| Feb 2, 2026 | 5,640.00 | 5,800.00 | 5,560.00 | 5,710.00 | 5,710.00 | - | 10,780 |
| Jan 30, 2026 | 5,800.00 | 5,830.00 | 5,540.00 | 5,710.00 | 5,710.00 | -2.06% | 11,212 |
| Jan 29, 2026 | 5,960.00 | 5,960.00 | 5,700.00 | 5,830.00 | 5,830.00 | -2.18% | 6,851 |
| Jan 28, 2026 | 6,120.00 | 6,230.00 | 5,940.00 | 5,960.00 | 5,960.00 | -2.61% | 15,473 |
| Jan 27, 2026 | 6,040.00 | 6,160.00 | 5,980.00 | 6,120.00 | 6,120.00 | 1.66% | 11,653 |
| Jan 26, 2026 | 5,890.00 | 6,100.00 | 5,850.00 | 6,020.00 | 6,020.00 | 2.73% | 13,237 |
| Jan 23, 2026 | 6,000.00 | 6,290.00 | 5,800.00 | 5,860.00 | 5,860.00 | -1.84% | 14,017 |
| Jan 22, 2026 | 6,190.00 | 6,200.00 | 5,880.00 | 5,970.00 | 5,970.00 | -4.02% | 12,728 |
| Jan 21, 2026 | 6,260.00 | 6,380.00 | 6,100.00 | 6,220.00 | 6,220.00 | -0.48% | 15,143 |
| Jan 20, 2026 | 6,370.00 | 6,440.00 | 6,220.00 | 6,250.00 | 6,250.00 | -1.88% | 7,029 |