Skip to main content
logo
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
-10.00 (-0.41%)
At close: Jan 2, 2026

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20252,325.002,455.002,325.002,345.002,267.000.86%25,287
Nov 17, 20252,320.002,430.002,305.002,325.002,247.661.09%57,296
Nov 14, 20252,380.002,380.002,280.002,300.002,223.49-1.71%24,166
Nov 13, 20252,355.002,395.002,340.002,340.002,262.16-0.85%14,742
Nov 12, 20252,345.002,400.002,315.002,360.002,281.500.64%7,510
Nov 11, 20252,355.002,395.002,310.002,345.002,267.00-0.42%18,380
Nov 10, 20252,290.002,390.002,265.002,355.002,276.662.84%25,928
Nov 7, 20252,255.002,345.002,230.002,290.002,213.831.55%55,777
Nov 6, 20252,270.002,285.002,245.002,255.002,179.99-0.88%17,196
Nov 5, 20252,280.002,280.002,220.002,275.002,199.321.79%36,729
Nov 4, 20252,260.002,325.002,225.002,235.002,160.65-1.11%18,996
Nov 3, 20252,285.002,335.002,205.002,260.002,184.82-1.09%54,281
Oct 31, 20252,240.002,320.002,205.002,285.002,208.991.11%22,407
Oct 30, 20252,305.002,360.002,245.002,260.002,184.82-1.53%24,651
Oct 29, 20252,245.002,310.002,220.002,295.002,218.662.23%35,025
Oct 28, 20252,240.002,260.002,225.002,245.002,170.320.90%14,228
Oct 27, 20252,230.002,330.002,200.002,225.002,150.99-0.22%26,841
Oct 24, 20252,240.002,250.002,220.002,230.002,155.82-0.45%18,683
Oct 23, 20252,255.002,265.002,200.002,240.002,165.49-1.75%20,658
Oct 22, 20252,280.002,325.002,215.002,280.002,204.16-0.44%28,902