Skip to main content
logo
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,150.00
-30.00 (-1.38%)
At close: Sep 30, 2026

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20262,180.002,210.002,075.002,150.002,150.00-1.38%41,392
Sep 29, 20262,235.002,235.002,110.002,180.002,180.00-1.13%24,403
Sep 28, 20262,130.002,600.002,080.002,205.002,205.003.04%379,921
Sep 23, 20262,165.002,165.002,080.002,140.002,140.000.47%8,411
Sep 22, 20262,150.002,165.002,110.002,130.002,130.000.47%7,299
Sep 21, 20262,100.002,130.002,080.002,120.002,120.000.95%4,098
Sep 18, 20262,195.002,195.002,095.002,100.002,100.00-1.87%13,920
Sep 17, 20262,135.002,145.002,070.002,140.002,140.000.94%5,705
Sep 16, 20262,150.002,150.002,070.002,120.002,120.00-0.47%16,020
Sep 15, 20262,160.002,175.002,105.002,130.002,130.00-1.39%15,808
Sep 14, 20262,150.002,240.002,150.002,160.002,160.00-1.82%5,013
Sep 11, 20262,210.002,215.002,175.002,200.002,200.00-1.35%13,044
Sep 10, 20262,230.002,230.002,200.002,230.002,230.00-6,267
Sep 9, 20262,225.002,230.002,210.002,230.002,230.000.22%7,932
Sep 8, 20262,240.002,240.002,210.002,225.002,225.00-0.67%7,703
Sep 7, 20262,245.002,265.002,230.002,240.002,240.00-0.22%7,310
Sep 4, 20262,245.002,265.002,235.002,245.002,245.00-0.22%8,819
Sep 3, 20262,255.002,255.002,225.002,250.002,250.00-0.22%4,944
Sep 2, 20262,265.002,265.002,220.002,255.002,255.00-0.66%18,180
Sep 1, 20262,290.002,325.002,240.002,270.002,270.00-0.87%15,022
Aug 31, 20262,305.002,320.002,265.002,290.002,290.00-0.65%5,138
Aug 28, 20262,295.002,360.002,250.002,305.002,305.000.44%5,211
Aug 27, 20262,290.002,305.002,255.002,295.002,295.000.22%4,833
Aug 26, 20262,305.002,305.002,260.002,290.002,290.00-0.65%2,506
Aug 25, 20262,245.002,315.002,235.002,305.002,305.002.67%9,187
Aug 24, 20262,260.002,305.002,240.002,245.002,245.00-3.85%14,803
Aug 21, 20262,335.002,355.002,240.002,335.002,335.00-0.85%38,356
Aug 20, 20262,350.002,355.002,290.002,355.002,355.00-0.42%16,010
Aug 19, 20262,300.002,370.002,300.002,365.002,365.00-2.07%3,164
Aug 18, 20262,445.002,475.002,345.002,415.002,415.00-1.43%35,769
Aug 14, 20262,380.002,460.002,335.002,450.002,450.002.08%14,995
Aug 13, 20262,395.002,400.002,335.002,400.002,400.000.21%9,406
Aug 12, 20262,380.002,400.002,360.002,395.002,395.000.63%7,354
Aug 11, 20262,400.002,400.002,345.002,380.002,380.000.42%5,249
Aug 10, 20262,425.002,425.002,310.002,370.002,370.000.21%14,817
Aug 7, 20262,345.002,400.002,285.002,365.002,365.001.07%5,402
Aug 6, 20262,345.002,390.002,305.002,340.002,340.00-0.21%3,599
Aug 5, 20262,350.002,350.002,285.002,345.002,345.000.86%7,226
Aug 4, 20262,145.002,330.002,145.002,325.002,325.000.43%15,727
Aug 3, 20262,310.002,330.002,280.002,315.002,315.001.31%2,066
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