Skip to main content
logo
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,995.00
-120.00 (-3.85%)
At close: May 6, 2026

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20263,115.003,115.002,925.002,995.002,995.00-3.85%176,725
May 4, 20263,285.003,285.003,025.003,115.003,115.00-5.46%182,962
Apr 30, 20263,135.003,520.003,115.003,295.003,295.003.94%666,498
Apr 29, 20262,850.003,195.002,770.003,170.003,170.0015.06%404,369
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%36,269
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%31,143
Apr 17, 20262,785.002,810.002,725.002,810.002,810.000.90%29,018
Apr 16, 20262,735.002,790.002,700.002,785.002,785.001.46%52,184
Apr 15, 20262,725.002,750.002,705.002,745.002,745.002.04%32,331
Apr 14, 20262,705.002,735.002,650.002,690.002,690.00-0.55%45,748
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%68,966
Apr 9, 20262,650.002,650.002,580.002,610.002,610.00-1.51%27,415
Apr 8, 20262,635.002,670.002,620.002,650.002,650.001.34%46,083
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%49,969
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%58,974
Mar 31, 20262,410.002,430.002,355.002,415.002,415.00-0.62%61,281
Mar 30, 20262,455.002,490.002,405.002,430.002,430.00-4.33%83,500
Mar 27, 20262,525.002,540.002,425.002,540.002,540.00-0.39%70,451
Mar 26, 20262,570.002,590.002,475.002,550.002,550.00-0.78%68,072
Mar 25, 20262,635.002,650.002,540.002,570.002,570.00-1.91%44,156
Mar 24, 20262,650.002,685.002,555.002,620.002,620.00-0.76%64,869
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%23,710
Mar 19, 20262,715.002,795.002,640.002,720.002,720.00-0.73%50,245
Mar 18, 20262,750.002,775.002,690.002,740.002,740.000.18%31,799
Mar 17, 20262,780.002,780.002,660.002,735.002,735.001.86%45,864
Mar 16, 20262,670.002,690.002,625.002,685.002,685.00-0.56%31,631
Mar 13, 20262,640.002,700.002,500.002,700.002,700.00-0.74%48,773
Mar 12, 20262,700.002,740.002,670.002,720.002,720.000.74%17,215
Mar 11, 20262,665.002,735.002,650.002,700.002,700.001.50%48,334
Mar 10, 20262,535.002,715.002,535.002,660.002,660.008.35%78,496
Mar 9, 20262,840.002,840.002,455.002,455.002,455.00-13.86%112,445
Mar 6, 20262,815.002,855.002,710.002,850.002,850.001.24%35,587
Mar 5, 20262,725.002,855.002,725.002,815.002,815.004.65%84,014
Mar 4, 20262,860.002,860.002,620.002,690.002,690.00-7.88%157,866
Mar 3, 20262,900.002,980.002,870.002,920.002,920.00-2.34%111,470
Feb 27, 20262,950.003,035.002,940.002,990.002,990.001.70%127,765
Feb 26, 20263,065.003,065.002,900.002,940.002,940.00-2.33%87,312
Feb 25, 20263,020.003,095.002,960.003,010.003,010.002.38%167,172
Feb 24, 20262,965.002,965.002,880.002,940.002,940.000.34%44,179
Feb 23, 20262,900.003,000.002,870.002,930.002,930.001.21%109,113