Skip to main content
logo
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
-80.00 (-2.84%)
At close: Jan 30, 2026

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,805.002,845.002,725.002,735.002,735.00-2.84%99,398
Jan 29, 20262,885.002,885.002,790.002,815.002,815.00-1.05%73,759
Jan 28, 20262,830.002,900.002,820.002,845.002,845.001.07%73,585
Jan 27, 20262,910.002,925.002,785.002,815.002,815.00-1.75%125,001
Jan 26, 20262,830.003,110.002,760.002,865.002,865.002.50%337,071
Jan 23, 20262,860.002,870.002,780.002,795.002,795.00-2.27%79,280
Jan 22, 20262,985.003,030.002,805.002,860.002,860.00-3.70%162,807
Jan 21, 20262,980.003,030.002,925.002,970.002,970.00-2.46%151,191
Jan 20, 20263,210.003,320.002,910.003,045.003,045.00-3.03%534,787
Jan 19, 20262,955.003,200.002,875.003,140.003,140.006.62%438,117
Jan 16, 20263,135.003,170.002,855.002,945.002,945.00-7.10%554,746
Jan 15, 20263,540.003,540.003,160.003,170.003,170.00-5.09%751,327
Jan 14, 20263,855.003,900.003,265.003,340.003,340.00-6.57%4,599,934
Jan 13, 20262,790.003,575.002,605.003,575.003,575.0030.00%4,291,326
Jan 12, 20262,640.002,830.002,585.002,750.002,750.003.97%147,390
Jan 9, 20262,580.002,685.002,515.002,645.002,645.002.52%106,882
Jan 8, 20262,750.002,755.002,535.002,580.002,580.00-5.32%222,740
Jan 7, 20262,515.003,060.002,485.002,725.002,725.008.35%1,750,511
Jan 6, 20262,470.002,515.002,460.002,515.002,515.001.82%21,973
Jan 5, 20262,480.002,515.002,460.002,470.002,470.000.82%40,129
Jan 2, 20262,460.002,475.002,410.002,450.002,450.00-0.41%25,037
Dec 30, 20252,435.002,470.002,405.002,460.002,460.001.03%14,039
Dec 29, 20252,405.002,445.002,395.002,435.002,435.001.25%13,976
Dec 26, 20252,470.002,470.002,400.002,405.002,325.00-1.43%26,111
Dec 24, 20252,435.002,480.002,405.002,440.002,358.840.21%10,859
Dec 23, 20252,420.002,435.002,390.002,435.002,354.000.62%17,257
Dec 22, 20252,450.002,450.002,390.002,420.002,339.50-1.22%8,961
Dec 19, 20252,405.002,475.002,385.002,450.002,368.501.87%31,515
Dec 18, 20252,450.002,450.002,400.002,405.002,325.00-1.84%6,274
Dec 17, 20252,400.002,460.002,375.002,450.002,368.502.08%43,304
Dec 16, 20252,430.002,430.002,395.002,400.002,320.17-1.23%6,076
Dec 15, 20252,405.002,430.002,395.002,430.002,349.171.04%6,455
Dec 12, 20252,430.002,430.002,390.002,405.002,325.00-10,954
Dec 11, 20252,440.002,440.002,400.002,405.002,325.00-1.23%6,119
Dec 10, 20252,405.002,440.002,375.002,435.002,354.001.25%10,875
Dec 9, 20252,450.002,450.002,385.002,405.002,325.00-1.43%16,964
Dec 8, 20252,415.002,450.002,415.002,440.002,358.841.04%11,769
Dec 5, 20252,445.002,445.002,390.002,415.002,334.67-0.62%8,203
Dec 4, 20252,450.002,450.002,385.002,430.002,349.17-0.41%12,604
Dec 3, 20252,455.002,455.002,410.002,440.002,358.840.83%6,880
Dec 2, 20252,480.002,480.002,400.002,420.002,339.50-9,133
Dec 1, 20252,475.002,475.002,405.002,420.002,339.500.62%8,743
Nov 28, 20252,420.002,455.002,385.002,405.002,325.00-0.62%26,405
Nov 27, 20252,385.002,470.002,355.002,420.002,339.501.68%17,529
Nov 26, 20252,410.002,415.002,370.002,380.002,300.83-1.24%7,757
Nov 25, 20252,455.002,455.002,395.002,410.002,329.830.21%11,106
Nov 24, 20252,410.002,450.002,335.002,405.002,325.000.21%14,580
Nov 21, 20252,425.002,440.002,395.002,400.002,320.17-1.03%7,172
Nov 20, 20252,430.002,430.002,405.002,425.002,344.331.46%13,414
Nov 19, 20252,345.002,400.002,325.002,390.002,310.501.92%16,894