Skip to main content
logo
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,865.00
+65.00 (2.32%)
At close: May 27, 2026

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 20262,770.002,770.002,665.002,680.002,680.00-1.47%59,954
May 18, 20262,715.002,920.002,670.002,720.002,720.000.18%53,132
May 15, 20262,755.002,765.002,665.002,715.002,715.00-1.45%89,809
May 14, 20262,745.002,820.002,675.002,755.002,755.000.55%25,620
May 13, 20262,745.002,850.002,695.002,740.002,740.00-0.18%63,502
May 12, 20262,795.002,800.002,700.002,745.002,745.00-1.79%65,245
May 11, 20262,915.002,950.002,705.002,795.002,795.00-4.12%92,647
May 8, 20262,950.003,000.002,885.002,915.002,915.00-1.19%42,381
May 7, 20262,995.003,095.002,915.002,950.002,950.00-1.50%67,243
May 6, 20263,115.003,115.002,925.002,995.002,995.00-3.85%176,726
May 4, 20263,285.003,285.003,025.003,115.003,115.00-5.46%183,662
Apr 30, 20263,135.003,520.003,115.003,295.003,295.003.94%666,512
Apr 29, 20262,850.003,195.002,770.003,170.003,170.0015.06%409,918
Apr 28, 20262,705.002,855.002,655.002,755.002,755.002.42%66,825
Apr 27, 20262,710.002,730.002,680.002,690.002,690.00-0.55%36,579
Apr 24, 20262,650.002,720.002,645.002,705.002,705.001.69%47,692
Apr 23, 20262,710.002,730.002,645.002,660.002,660.00-1.66%38,398
Apr 22, 20262,745.002,775.002,680.002,705.002,705.00-2.35%44,427
Apr 21, 20262,790.002,805.002,670.002,770.002,770.00-39,134
Apr 20, 20262,830.002,830.002,760.002,770.002,770.00-1.42%31,164
Apr 17, 20262,785.002,810.002,725.002,810.002,810.000.90%29,023
Apr 16, 20262,735.002,790.002,700.002,785.002,785.001.46%52,257
Apr 15, 20262,725.002,750.002,705.002,745.002,745.002.04%32,370
Apr 14, 20262,705.002,735.002,650.002,690.002,690.00-0.55%45,782
Apr 13, 20262,710.002,725.002,640.002,705.002,705.00-0.18%31,264
Apr 10, 20262,620.002,715.002,600.002,710.002,710.003.83%69,424
Apr 9, 20262,650.002,650.002,580.002,610.002,610.00-1.51%27,837
Apr 8, 20262,635.002,670.002,620.002,650.002,650.001.34%46,084
Apr 7, 20262,600.002,635.002,545.002,615.002,615.000.58%39,273
Apr 6, 20262,630.002,635.002,560.002,600.002,600.00-1.14%28,802
Apr 3, 20262,520.002,635.002,520.002,630.002,630.004.57%50,048
Apr 2, 20262,605.002,605.002,480.002,515.002,515.00-1.95%61,545
Apr 1, 20262,460.002,600.002,450.002,565.002,565.006.21%61,403
Mar 31, 20262,410.002,430.002,355.002,415.002,415.00-0.62%3,105,752
Mar 30, 20262,455.002,490.002,405.002,430.002,430.00-4.33%83,583
Mar 27, 20262,525.002,540.002,425.002,540.002,540.00-0.39%70,499
Mar 26, 20262,570.002,590.002,475.002,550.002,550.00-0.78%68,136
Mar 25, 20262,635.002,650.002,540.002,570.002,570.00-1.91%47,485
Mar 24, 20262,650.002,685.002,555.002,620.002,620.00-0.76%65,390
Mar 23, 20262,695.002,695.002,540.002,640.002,640.00-2.22%43,416
Mar 20, 20262,720.002,720.002,665.002,700.002,700.00-0.74%24,181
Mar 19, 20262,715.002,795.002,640.002,720.002,720.00-0.73%50,249
Mar 18, 20262,750.002,775.002,690.002,740.002,740.000.18%32,318
Mar 17, 20262,780.002,780.002,660.002,735.002,735.001.86%45,873
Mar 16, 20262,670.002,690.002,625.002,685.002,685.00-0.56%31,631