Skip to main content
logo
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,375.00
-50.00 (-2.06%)
At close: Sep 17, 2025

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,425.002,435.002,370.002,375.00--2.06%6,282
Sep 16, 20252,470.002,485.002,305.002,425.00--1.82%25,097
Sep 15, 20252,425.002,475.002,365.002,470.00-0.82%19,715
Sep 12, 20252,450.002,465.002,425.002,450.00--7,076
Sep 11, 20252,420.002,465.002,400.002,450.00-1.24%8,285
Sep 10, 20252,385.002,440.002,355.002,420.00-1.47%14,903
Sep 9, 20252,350.002,400.002,320.002,385.00-1.49%21,568
Sep 8, 20252,370.002,400.002,310.002,350.00--0.84%24,186
Sep 5, 20252,385.002,395.002,345.002,370.00--0.63%17,889
Sep 4, 20252,370.002,455.002,365.002,385.00-0.63%2,791
Sep 3, 20252,360.002,435.002,340.002,370.00-1.28%6,356
Sep 2, 20252,345.002,445.002,330.002,340.00--0.21%13,466
Sep 1, 20252,370.002,450.002,340.002,345.00--1.05%18,660
Aug 29, 20252,495.002,495.002,365.002,370.00--2.47%10,973
Aug 28, 20252,460.002,490.002,405.002,430.00--1.22%9,806
Aug 27, 20252,350.002,490.002,345.002,460.00-4.90%16,241
Aug 26, 20252,380.002,425.002,345.002,345.00--1.47%14,279
Aug 25, 20252,425.002,455.002,380.002,380.00--1.86%18,849
Aug 22, 20252,340.002,435.002,340.002,425.00-3.85%12,112
Aug 21, 20252,485.002,490.002,305.002,335.00--5.85%64,227
Aug 20, 20252,355.002,480.002,345.002,480.00-3.98%26,223
Aug 19, 20252,420.002,460.002,305.002,385.00--1.45%43,892
Aug 18, 20252,405.002,500.002,380.002,420.00-0.83%57,485
Aug 14, 20252,465.002,465.002,350.002,400.00--2.44%28,210
Aug 13, 20252,450.002,480.002,420.002,460.00-0.41%22,683
Aug 12, 20252,520.002,550.002,240.002,450.00--3.92%229,530
Aug 11, 20252,580.002,615.002,520.002,550.00--0.20%12,910
Aug 8, 20252,580.002,655.002,535.002,555.00--0.58%15,491
Aug 7, 20252,610.002,710.002,570.002,570.00--1.53%30,703
Aug 6, 20252,645.002,660.002,570.002,610.00--1.32%7,390
Aug 5, 20252,520.002,650.002,520.002,645.00-4.13%15,935
Aug 4, 20252,550.002,585.002,520.002,540.00--1.74%15,229
Aug 1, 20252,595.002,615.002,540.002,585.00--0.96%23,627
Jul 31, 20252,675.002,675.002,580.002,610.00--2.43%33,177
Jul 30, 20252,615.002,695.002,615.002,675.00-1.13%9,013
Jul 29, 20252,645.002,700.002,610.002,645.00-0.19%10,566
Jul 28, 20252,665.002,695.002,600.002,640.00--0.94%16,412
Jul 25, 20252,790.002,790.002,655.002,665.00--1.84%29,024
Jul 24, 20252,820.002,820.002,700.002,715.00--1.09%24,340
Jul 23, 20252,745.002,820.002,700.002,745.00-0.55%18,571
Jul 22, 20252,840.002,840.002,730.002,730.00--1.44%29,720
Jul 21, 20252,780.002,815.002,760.002,770.00--0.36%10,758
Jul 18, 20252,815.002,850.002,775.002,780.00--1.94%15,870
Jul 17, 20252,835.002,860.002,790.002,835.00-0.53%14,928
Jul 16, 20252,835.002,845.002,785.002,820.00--0.53%34,761
Jul 15, 20252,860.002,890.002,800.002,835.00-1.25%83,120
Jul 14, 20252,670.002,860.002,670.002,800.00-4.09%96,149
Jul 11, 20252,685.002,740.002,670.002,690.00-0.19%10,134
Jul 10, 20252,710.002,720.002,650.002,685.00-0.19%14,008
Jul 9, 20252,710.002,720.002,660.002,680.00--1.11%10,205