Skip to main content
logo
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,015.00
+33.00 (1.66%)
At close: Oct 21, 2026

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20261,983.002,040.001,982.002,015.002,015.001.66%15,612
Oct 20, 20262,070.002,070.001,982.001,982.001,982.00-1.88%9,932
Oct 19, 20261,997.002,080.001,987.002,020.002,020.000.50%7,128
Oct 16, 20261,967.002,015.001,967.002,010.002,010.000.55%13,571
Oct 15, 20262,040.002,060.001,989.001,999.001,999.00-2.96%21,140
Oct 14, 20262,165.002,165.002,005.002,060.002,060.00-1.90%23,502
Oct 13, 20262,120.002,120.002,035.002,100.002,100.00-1.41%11,100
Oct 12, 20262,170.002,200.002,100.002,130.002,130.00-2.29%7,066
Oct 8, 20262,215.002,215.002,155.002,180.002,180.000.23%3,435
Oct 7, 20262,175.002,215.002,145.002,175.002,175.00-3,263
Oct 6, 20262,190.002,190.002,110.002,175.002,175.002.84%23,360
Oct 2, 20262,160.002,165.002,105.002,115.002,115.00-2.31%16,749
Oct 1, 20262,130.002,170.002,105.002,165.002,165.000.70%12,106
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