DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea · Delayed Price · Currency is KRW 1,886.00
-19.00 (-1.00%)
At close: Nov 10, 2026
DH AUTOLEAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2,040.00 | 2,040.00 | 1,868.00 | 1,886.00 | 1,886.00 | -1.00% | 19,316 |
| Nov 9, 2026 | 1,967.00 | 2,040.00 | 1,893.00 | 1,905.00 | 1,905.00 | -1.24% | 18,625 |
| Nov 6, 2026 | 1,852.00 | 1,930.00 | 1,847.00 | 1,929.00 | 1,929.00 | -0.05% | 7,708 |
| Nov 5, 2026 | 2,030.00 | 2,030.00 | 1,911.00 | 1,930.00 | 1,930.00 | -2.87% | 19,706 |
| Nov 4, 2026 | 1,956.00 | 2,020.00 | 1,955.00 | 1,987.00 | 1,987.00 | 2.21% | 1,175 |
| Nov 3, 2026 | 2,005.00 | 2,010.00 | 1,931.00 | 1,944.00 | 1,944.00 | -3.76% | 9,039 |
| Nov 2, 2026 | 2,030.00 | 2,045.00 | 1,995.00 | 2,020.00 | 2,020.00 | -2.18% | 11,550 |
| Oct 30, 2026 | 1,920.00 | 2,065.00 | 1,898.00 | 2,065.00 | 2,065.00 | 2.99% | 4,235 |
| Oct 29, 2026 | 2,065.00 | 2,065.00 | 1,932.00 | 2,005.00 | 2,005.00 | -1.47% | 4,972 |
| Oct 28, 2026 | 1,980.00 | 2,070.00 | 1,973.00 | 2,035.00 | 2,035.00 | 2.88% | 12,989 |
| Oct 27, 2026 | 1,910.00 | 1,979.00 | 1,900.00 | 1,978.00 | 1,978.00 | 2.75% | 8,230 |
| Oct 26, 2026 | 1,924.00 | 1,979.00 | 1,877.00 | 1,925.00 | 1,925.00 | 0.05% | 1,608 |
| Oct 23, 2026 | 1,910.00 | 1,967.00 | 1,905.00 | 1,924.00 | 1,924.00 | -3.80% | 35,387 |
| Oct 22, 2026 | 2,030.00 | 2,145.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.74% | 5,888 |
| Oct 21, 2026 | 1,983.00 | 2,040.00 | 1,982.00 | 2,015.00 | 2,015.00 | 1.66% | 19,434 |
| Oct 20, 2026 | 2,070.00 | 2,070.00 | 1,982.00 | 1,982.00 | 1,982.00 | -1.88% | 10,031 |
| Oct 19, 2026 | 1,997.00 | 2,080.00 | 1,987.00 | 2,020.00 | 2,020.00 | 0.50% | 7,285 |
| Oct 16, 2026 | 1,967.00 | 2,015.00 | 1,967.00 | 2,010.00 | 2,010.00 | 0.55% | 13,571 |
| Oct 15, 2026 | 2,040.00 | 2,060.00 | 1,989.00 | 1,999.00 | 1,999.00 | -2.96% | 21,140 |
| Oct 14, 2026 | 2,165.00 | 2,165.00 | 2,005.00 | 2,060.00 | 2,060.00 | -1.90% | 23,502 |
| Oct 13, 2026 | 2,120.00 | 2,120.00 | 2,035.00 | 2,100.00 | 2,100.00 | -1.41% | 11,100 |
| Oct 12, 2026 | 2,170.00 | 2,200.00 | 2,100.00 | 2,130.00 | 2,130.00 | -2.29% | 7,066 |
| Oct 8, 2026 | 2,215.00 | 2,215.00 | 2,155.00 | 2,180.00 | 2,180.00 | 0.23% | 3,435 |
| Oct 7, 2026 | 2,175.00 | 2,215.00 | 2,145.00 | 2,175.00 | 2,175.00 | - | 3,263 |
| Oct 6, 2026 | 2,190.00 | 2,190.00 | 2,110.00 | 2,175.00 | 2,175.00 | 2.84% | 23,360 |
| Oct 2, 2026 | 2,160.00 | 2,165.00 | 2,105.00 | 2,115.00 | 2,115.00 | -2.31% | 16,749 |
| Oct 1, 2026 | 2,130.00 | 2,170.00 | 2,105.00 | 2,165.00 | 2,165.00 | 0.70% | 12,106 |
| Sep 30, 2026 | 2,180.00 | 2,210.00 | 2,075.00 | 2,150.00 | 2,150.00 | -1.38% | 41,392 |
| Sep 29, 2026 | 2,235.00 | 2,235.00 | 2,110.00 | 2,180.00 | 2,180.00 | -1.13% | 24,403 |
| Sep 28, 2026 | 2,130.00 | 2,600.00 | 2,080.00 | 2,205.00 | 2,205.00 | 3.04% | 379,921 |
| Sep 23, 2026 | 2,165.00 | 2,165.00 | 2,080.00 | 2,140.00 | 2,140.00 | 0.47% | 8,411 |
| Sep 22, 2026 | 2,150.00 | 2,165.00 | 2,110.00 | 2,130.00 | 2,130.00 | 0.47% | 7,299 |
| Sep 21, 2026 | 2,100.00 | 2,130.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.95% | 4,098 |
| Sep 18, 2026 | 2,195.00 | 2,195.00 | 2,095.00 | 2,100.00 | 2,100.00 | -1.87% | 13,920 |
| Sep 17, 2026 | 2,135.00 | 2,145.00 | 2,070.00 | 2,140.00 | 2,140.00 | 0.94% | 5,705 |
| Sep 16, 2026 | 2,150.00 | 2,150.00 | 2,070.00 | 2,120.00 | 2,120.00 | -0.47% | 16,020 |
| Sep 15, 2026 | 2,160.00 | 2,175.00 | 2,105.00 | 2,130.00 | 2,130.00 | -1.39% | 15,808 |
| Sep 14, 2026 | 2,150.00 | 2,240.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.82% | 5,013 |
| Sep 11, 2026 | 2,210.00 | 2,215.00 | 2,175.00 | 2,200.00 | 2,200.00 | -1.35% | 13,044 |
| Sep 10, 2026 | 2,230.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,230.00 | - | 6,267 |
| Sep 9, 2026 | 2,225.00 | 2,230.00 | 2,210.00 | 2,230.00 | 2,230.00 | 0.22% | 7,932 |
| Sep 8, 2026 | 2,240.00 | 2,240.00 | 2,210.00 | 2,225.00 | 2,225.00 | -0.67% | 7,703 |
| Sep 7, 2026 | 2,245.00 | 2,265.00 | 2,230.00 | 2,240.00 | 2,240.00 | -0.22% | 7,310 |
| Sep 4, 2026 | 2,245.00 | 2,265.00 | 2,235.00 | 2,245.00 | 2,245.00 | -0.22% | 8,819 |
| Sep 3, 2026 | 2,255.00 | 2,255.00 | 2,225.00 | 2,250.00 | 2,250.00 | -0.22% | 4,944 |
| Sep 2, 2026 | 2,265.00 | 2,265.00 | 2,220.00 | 2,255.00 | 2,255.00 | -0.66% | 18,180 |
| Sep 1, 2026 | 2,290.00 | 2,325.00 | 2,240.00 | 2,270.00 | 2,270.00 | -0.87% | 15,022 |
| Aug 31, 2026 | 2,305.00 | 2,320.00 | 2,265.00 | 2,290.00 | 2,290.00 | -0.65% | 5,138 |
| Aug 28, 2026 | 2,295.00 | 2,360.00 | 2,250.00 | 2,305.00 | 2,305.00 | 0.44% | 5,211 |
| Aug 27, 2026 | 2,290.00 | 2,305.00 | 2,255.00 | 2,295.00 | 2,295.00 | 0.22% | 4,833 |