Skip to main content
logo
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,285.00
+35.00 (1.56%)
At close: Jul 31, 2026

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,270.002,335.002,255.002,285.002,285.001.56%6,939
Jul 30, 20262,250.002,325.002,230.002,250.002,250.00-3.85%8,593
Jul 29, 20262,360.002,415.002,105.002,340.002,340.00-0.85%24,846
Jul 28, 20262,315.002,360.002,210.002,360.002,360.001.94%13,667
Jul 27, 20262,410.002,425.002,315.002,315.002,315.00-3.74%6,272
Jul 24, 20262,385.002,465.002,335.002,405.002,405.000.63%7,494
Jul 23, 20262,325.002,400.002,260.002,390.002,390.003.69%21,792
Jul 22, 20262,325.002,325.002,245.002,305.002,305.000.66%8,871
Jul 21, 20262,255.002,325.002,135.002,290.002,290.001.55%11,593
Jul 20, 20262,325.002,325.002,205.002,255.002,255.00-3.84%18,648
Jul 16, 20262,375.002,390.002,290.002,345.002,345.00-2.90%14,065
Jul 15, 20262,400.002,425.002,360.002,415.002,415.00-0.62%16,617
Jul 14, 20262,425.002,465.002,315.002,430.002,430.00-12,137
Jul 13, 20262,455.002,485.002,340.002,430.002,430.00-1.82%10,682
Jul 10, 20262,325.002,530.002,320.002,475.002,475.005.77%49,704
Jul 9, 20262,395.002,395.002,210.002,340.002,340.00-2.50%15,352
Jul 8, 20262,425.002,425.002,320.002,400.002,400.00-0.21%11,566
Jul 7, 20262,410.002,460.002,340.002,405.002,405.00-1.03%11,303
Jul 6, 20262,450.002,475.002,390.002,430.002,430.00-1.62%9,358
Jul 3, 20262,320.002,500.002,320.002,470.002,470.002.92%20,673
Jul 2, 20262,335.002,425.002,335.002,400.002,400.00-2.24%17,841
Jul 1, 20262,540.002,540.002,365.002,455.002,455.002.94%8,491
Jun 30, 20262,345.002,405.002,275.002,385.002,385.001.71%12,906
Jun 29, 20262,265.002,375.002,200.002,345.002,345.003.30%29,490
Jun 26, 20262,245.002,280.002,145.002,270.002,270.000.44%38,005
Jun 25, 20262,420.002,420.002,205.002,260.002,260.00-4.44%51,964
Jun 24, 20262,125.002,640.002,125.002,365.002,365.004.65%202,308
Jun 23, 20262,405.002,405.002,255.002,260.002,260.00-6.42%36,196
Jun 22, 20262,530.002,530.002,395.002,415.002,415.00-4.55%52,167
Jun 19, 20262,685.002,685.002,485.002,530.002,530.00-5.77%75,385
Jun 18, 20262,580.002,900.002,500.002,685.002,685.004.07%124,870
Jun 17, 20262,545.002,580.002,520.002,580.002,580.001.38%9,972
Jun 16, 20262,560.002,580.002,520.002,545.002,545.00-9,286
Jun 15, 20262,610.002,610.002,540.002,545.002,545.00-0.97%17,527
Jun 12, 20262,550.002,650.002,545.002,570.002,570.000.78%16,618
Jun 11, 20262,535.002,585.002,510.002,550.002,550.000.59%10,164
Jun 10, 20262,650.002,650.002,480.002,535.002,535.00-4.34%68,985
Jun 9, 20262,605.002,670.002,605.002,650.002,650.001.73%16,871
Jun 8, 20262,565.002,680.002,565.002,605.002,605.00-2.98%41,301
Jun 5, 20262,730.002,755.002,665.002,685.002,685.00-2.36%31,055
Jun 4, 20262,775.002,815.002,715.002,750.002,750.00-0.90%23,542
Jun 2, 20262,790.002,820.002,695.002,775.002,775.00-0.36%37,110
Jun 1, 20262,900.002,900.002,730.002,785.002,785.00-3.97%86,174
May 29, 20262,915.003,050.002,830.002,900.002,900.00-1.36%43,604
May 28, 20262,870.002,945.002,800.002,940.002,940.002.62%63,866
May 27, 20262,830.002,895.002,745.002,865.002,865.002.32%55,814
May 26, 20262,750.002,840.002,720.002,800.002,800.001.82%61,292
May 22, 20262,680.002,750.002,670.002,750.002,750.002.61%50,765
May 21, 20262,580.002,765.002,580.002,680.002,680.003.88%65,776
May 20, 20262,660.002,680.002,560.002,580.002,580.00-3.73%98,064