Skip to main content
logo
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,345.00
+25.00 (1.08%)
At close: Oct 10, 2025

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,320.002,345.002,300.002,345.002,345.001.08%21,865
Oct 2, 20252,315.002,340.002,315.002,320.002,320.000.22%9,694
Oct 1, 20252,320.002,350.002,300.002,315.002,315.00-0.22%16,255
Sep 30, 20252,360.002,360.002,320.002,320.002,320.00-0.64%7,981
Sep 29, 20252,325.002,420.002,325.002,335.002,335.000.43%9,587
Sep 26, 20252,320.002,350.002,300.002,325.002,325.000.22%16,210
Sep 25, 20252,330.002,335.002,320.002,320.002,320.00-0.43%8,303
Sep 24, 20252,375.002,385.002,325.002,330.002,330.00-1.89%15,287
Sep 23, 20252,380.002,400.002,330.002,375.002,375.00-1.04%16,586
Sep 22, 20252,405.002,405.002,325.002,400.002,400.00-0.21%9,839
Sep 19, 20252,375.002,425.002,375.002,405.002,405.001.26%8,470
Sep 18, 20252,375.002,400.002,320.002,375.002,375.00-7,246
Sep 17, 20252,425.002,435.002,370.002,375.002,375.00-2.06%6,282
Sep 16, 20252,470.002,485.002,305.002,425.002,425.00-1.82%25,097
Sep 15, 20252,425.002,475.002,365.002,470.002,470.000.82%19,715
Sep 12, 20252,450.002,465.002,425.002,450.002,450.00-7,076
Sep 11, 20252,420.002,465.002,400.002,450.002,450.001.24%8,285
Sep 10, 20252,385.002,440.002,355.002,420.002,420.001.47%14,903
Sep 9, 20252,350.002,400.002,320.002,385.002,385.001.49%21,568
Sep 8, 20252,370.002,400.002,310.002,350.002,350.00-0.84%24,186
Sep 5, 20252,385.002,395.002,345.002,370.002,370.00-0.63%17,889
Sep 4, 20252,370.002,455.002,365.002,385.002,385.000.63%2,791
Sep 3, 20252,360.002,435.002,340.002,370.002,370.001.28%6,356
Sep 2, 20252,345.002,445.002,330.002,340.002,340.00-0.21%13,466
Sep 1, 20252,370.002,450.002,340.002,345.002,345.00-1.05%18,660
Aug 29, 20252,495.002,495.002,365.002,370.002,370.00-2.47%10,973
Aug 28, 20252,460.002,490.002,405.002,430.002,430.00-1.22%9,806
Aug 27, 20252,350.002,490.002,345.002,460.002,460.004.90%16,241
Aug 26, 20252,380.002,425.002,345.002,345.002,345.00-1.47%14,279
Aug 25, 20252,425.002,455.002,380.002,380.002,380.00-1.86%18,849
Aug 22, 20252,340.002,435.002,340.002,425.002,425.003.85%12,112
Aug 21, 20252,485.002,490.002,305.002,335.002,335.00-5.85%64,227
Aug 20, 20252,355.002,480.002,345.002,480.002,480.003.98%26,223
Aug 19, 20252,420.002,460.002,305.002,385.002,385.00-1.45%43,892
Aug 18, 20252,405.002,500.002,380.002,420.002,420.000.83%57,485
Aug 14, 20252,465.002,465.002,350.002,400.002,400.00-2.44%28,210
Aug 13, 20252,450.002,480.002,420.002,460.002,460.000.41%22,683
Aug 12, 20252,520.002,550.002,240.002,450.002,450.00-3.92%229,530
Aug 11, 20252,580.002,615.002,520.002,550.002,550.00-0.20%12,910
Aug 8, 20252,580.002,655.002,535.002,555.002,555.00-0.58%15,491
Aug 7, 20252,610.002,710.002,570.002,570.002,570.00-1.53%30,703
Aug 6, 20252,645.002,660.002,570.002,610.002,610.00-1.32%7,390
Aug 5, 20252,520.002,650.002,520.002,645.002,645.004.13%15,935
Aug 4, 20252,550.002,585.002,520.002,540.002,540.00-1.74%15,229
Aug 1, 20252,595.002,615.002,540.002,585.002,585.00-0.96%23,627
Jul 31, 20252,675.002,675.002,580.002,610.002,610.00-2.43%33,177
Jul 30, 20252,615.002,695.002,615.002,675.002,675.001.13%9,013
Jul 29, 20252,645.002,700.002,610.002,645.002,645.000.19%10,566
Jul 28, 20252,665.002,695.002,600.002,640.002,640.00-0.94%16,412
Jul 25, 20252,790.002,790.002,655.002,665.002,665.00-1.84%29,024