DL Holdings CO., LTD. (KRX:000210)
South Korea · Delayed Price · Currency is KRW 35,750
+600 (1.71%)
Last updated: Oct 1, 2025, 11:00 AM KST
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35,500.00 | 35,800.00 | 35,000.00 | 35,150.00 | 35,150.00 | -1.40% | 31,014 |
| Sep 29, 2025 | 36,150.00 | 36,150.00 | 35,250.00 | 35,650.00 | 35,650.00 | -0.56% | 51,655 |
| Sep 26, 2025 | 36,000.00 | 36,250.00 | 35,600.00 | 35,850.00 | 35,850.00 | -1.10% | 40,131 |
| Sep 25, 2025 | 36,750.00 | 36,750.00 | 35,850.00 | 36,250.00 | 36,250.00 | -0.68% | 39,786 |
| Sep 24, 2025 | 37,250.00 | 37,450.00 | 36,450.00 | 36,500.00 | 36,500.00 | -2.41% | 50,225 |
| Sep 23, 2025 | 37,300.00 | 37,650.00 | 37,050.00 | 37,400.00 | 37,400.00 | -0.66% | 62,777 |
| Sep 22, 2025 | 38,300.00 | 38,300.00 | 37,250.00 | 37,650.00 | 37,650.00 | 0.27% | 83,863 |
| Sep 19, 2025 | 37,950.00 | 38,050.00 | 37,200.00 | 37,550.00 | 37,550.00 | -1.44% | 63,524 |
| Sep 18, 2025 | 38,100.00 | 38,500.00 | 37,900.00 | 38,100.00 | 38,100.00 | 0.40% | 41,246 |
| Sep 17, 2025 | 38,400.00 | 38,700.00 | 37,700.00 | 37,950.00 | 37,950.00 | -1.04% | 53,627 |
| Sep 16, 2025 | 39,200.00 | 39,250.00 | 38,250.00 | 38,350.00 | 38,350.00 | -2.17% | 87,824 |
| Sep 15, 2025 | 38,750.00 | 39,700.00 | 38,750.00 | 39,200.00 | 39,200.00 | 0.38% | 111,349 |
| Sep 12, 2025 | 39,400.00 | 39,400.00 | 38,650.00 | 39,050.00 | 39,050.00 | 0.90% | 51,165 |
| Sep 11, 2025 | 39,050.00 | 39,250.00 | 38,350.00 | 38,700.00 | 38,700.00 | -0.64% | 93,475 |
| Sep 10, 2025 | 38,600.00 | 39,400.00 | 38,600.00 | 38,950.00 | 38,950.00 | 0.39% | 75,493 |
| Sep 9, 2025 | 38,550.00 | 38,800.00 | 37,950.00 | 38,800.00 | 38,800.00 | 1.17% | 68,160 |
| Sep 8, 2025 | 38,250.00 | 38,750.00 | 37,850.00 | 38,350.00 | 38,350.00 | -0.13% | 71,996 |
| Sep 5, 2025 | 38,150.00 | 39,200.00 | 38,000.00 | 38,400.00 | 38,400.00 | 0.79% | 68,683 |
| Sep 4, 2025 | 37,650.00 | 38,350.00 | 37,550.00 | 38,100.00 | 38,100.00 | 0.53% | 36,917 |
| Sep 3, 2025 | 37,450.00 | 37,900.00 | 37,275.00 | 37,900.00 | 37,900.00 | 0.26% | 75,802 |
| Sep 2, 2025 | 37,800.00 | 38,350.00 | 37,150.00 | 37,800.00 | 37,800.00 | -0.53% | 114,924 |
| Sep 1, 2025 | 38,750.00 | 38,750.00 | 37,800.00 | 38,000.00 | 38,000.00 | -2.56% | 52,855 |
| Aug 29, 2025 | 39,500.00 | 39,500.00 | 38,350.00 | 39,000.00 | 39,000.00 | -0.51% | 49,144 |
| Aug 28, 2025 | 38,750.00 | 39,550.00 | 38,750.00 | 39,200.00 | 39,200.00 | 0.90% | 77,484 |
| Aug 27, 2025 | 39,350.00 | 39,900.00 | 38,750.00 | 38,850.00 | 38,850.00 | -1.27% | 39,439 |
| Aug 26, 2025 | 39,600.00 | 39,950.00 | 39,100.00 | 39,350.00 | 39,350.00 | -1.38% | 41,157 |
| Aug 25, 2025 | 39,450.00 | 40,400.00 | 39,250.00 | 39,900.00 | 39,900.00 | 2.57% | 100,087 |
| Aug 22, 2025 | 39,800.00 | 39,950.00 | 38,750.00 | 38,900.00 | 38,900.00 | 2.23% | 206,760 |
| Aug 21, 2025 | 37,150.00 | 39,250.00 | 37,000.00 | 38,050.00 | 38,050.00 | 2.28% | 130,643 |
| Aug 20, 2025 | 37,600.00 | 37,600.00 | 36,250.00 | 37,200.00 | 37,200.00 | -2.11% | 94,707 |
| Aug 19, 2025 | 38,400.00 | 38,650.00 | 37,700.00 | 38,000.00 | 38,000.00 | -1.30% | 99,872 |
| Aug 18, 2025 | 39,000.00 | 39,400.00 | 38,250.00 | 38,500.00 | 38,500.00 | -0.90% | 92,442 |
| Aug 14, 2025 | 39,500.00 | 39,850.00 | 38,550.00 | 38,850.00 | 38,850.00 | -0.26% | 102,213 |
| Aug 13, 2025 | 40,000.00 | 40,050.00 | 38,050.00 | 38,950.00 | 38,950.00 | -1.77% | 303,938 |
| Aug 12, 2025 | 40,100.00 | 40,350.00 | 39,300.00 | 39,650.00 | 39,650.00 | -1.61% | 196,085 |
| Aug 11, 2025 | 43,250.00 | 43,350.00 | 38,900.00 | 40,300.00 | 40,300.00 | -12.39% | 612,357 |
| Aug 8, 2025 | 46,700.00 | 46,750.00 | 45,550.00 | 46,000.00 | 46,000.00 | -1.29% | 70,396 |
| Aug 7, 2025 | 47,300.00 | 47,500.00 | 45,850.00 | 46,600.00 | 46,600.00 | -1.38% | 88,565 |
| Aug 6, 2025 | 45,450.00 | 48,200.00 | 45,250.00 | 47,250.00 | 47,250.00 | 4.30% | 127,190 |
| Aug 5, 2025 | 45,550.00 | 46,350.00 | 44,700.00 | 45,300.00 | 45,300.00 | - | 120,435 |
| Aug 4, 2025 | 45,200.00 | 45,700.00 | 44,700.00 | 45,300.00 | 45,300.00 | -0.11% | 130,215 |
| Aug 1, 2025 | 49,500.00 | 49,650.00 | 45,350.00 | 45,350.00 | 45,350.00 | -10.20% | 168,446 |
| Jul 31, 2025 | 50,400.00 | 52,300.00 | 49,950.00 | 50,500.00 | 50,500.00 | -0.39% | 103,052 |
| Jul 30, 2025 | 52,300.00 | 52,500.00 | 50,000.00 | 50,700.00 | 50,700.00 | -3.61% | 116,976 |
| Jul 29, 2025 | 51,500.00 | 52,900.00 | 50,300.00 | 52,600.00 | 52,600.00 | 0.96% | 97,848 |
| Jul 28, 2025 | 53,000.00 | 53,200.00 | 50,600.00 | 52,100.00 | 52,100.00 | -1.88% | 141,455 |
| Jul 25, 2025 | 52,200.00 | 54,000.00 | 52,000.00 | 53,100.00 | 53,100.00 | 0.76% | 96,439 |
| Jul 24, 2025 | 53,400.00 | 53,800.00 | 51,800.00 | 52,700.00 | 52,700.00 | -1.50% | 74,402 |
| Jul 23, 2025 | 53,800.00 | 55,000.00 | 52,900.00 | 53,500.00 | 53,500.00 | 2.29% | 224,674 |
| Jul 22, 2025 | 52,100.00 | 55,200.00 | 51,800.00 | 52,300.00 | 52,300.00 | 1.75% | 210,246 |