DL Holdings CO., LTD. (KRX:000210)
South Korea · Delayed Price · Currency is KRW 39,050
+350 (0.90%)
At close: Dec 19, 2025
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 39,000.00 | 39,350.00 | 38,500.00 | 39,050.00 | 39,050.00 | 0.90% | 38,624 |
| Dec 18, 2025 | 39,150.00 | 39,250.00 | 38,500.00 | 38,700.00 | 38,700.00 | -2.27% | 53,617 |
| Dec 17, 2025 | 39,350.00 | 39,850.00 | 38,600.00 | 39,600.00 | 39,600.00 | 1.93% | 44,682 |
| Dec 16, 2025 | 39,900.00 | 40,100.00 | 38,750.00 | 38,850.00 | 38,850.00 | -3.12% | 54,372 |
| Dec 15, 2025 | 40,000.00 | 40,700.00 | 39,800.00 | 40,100.00 | 40,100.00 | -2.43% | 55,506 |
| Dec 12, 2025 | 40,700.00 | 41,450.00 | 40,150.00 | 41,100.00 | 41,100.00 | 2.37% | 70,073 |
| Dec 11, 2025 | 39,250.00 | 41,150.00 | 38,950.00 | 40,150.00 | 40,150.00 | 3.21% | 171,217 |
| Dec 10, 2025 | 39,100.00 | 39,300.00 | 38,850.00 | 38,900.00 | 38,900.00 | -0.38% | 38,981 |
| Dec 9, 2025 | 39,750.00 | 39,750.00 | 39,000.00 | 39,050.00 | 39,050.00 | -1.01% | 49,343 |
| Dec 8, 2025 | 40,100.00 | 40,150.00 | 39,150.00 | 39,450.00 | 39,450.00 | -1.50% | 49,945 |
| Dec 5, 2025 | 39,000.00 | 40,250.00 | 38,950.00 | 40,050.00 | 40,050.00 | 1.78% | 78,595 |
| Dec 4, 2025 | 39,500.00 | 39,700.00 | 38,900.00 | 39,350.00 | 39,350.00 | -0.88% | 32,340 |
| Dec 3, 2025 | 39,250.00 | 39,750.00 | 38,950.00 | 39,700.00 | 39,700.00 | 1.40% | 52,587 |
| Dec 2, 2025 | 38,750.00 | 39,600.00 | 38,550.00 | 39,150.00 | 39,150.00 | 0.38% | 51,456 |
| Dec 1, 2025 | 39,500.00 | 40,100.00 | 38,700.00 | 39,000.00 | 39,000.00 | -0.38% | 47,108 |
| Nov 28, 2025 | 39,350.00 | 39,450.00 | 38,700.00 | 39,150.00 | 39,150.00 | -0.38% | 67,475 |
| Nov 27, 2025 | 39,800.00 | 39,900.00 | 39,050.00 | 39,300.00 | 39,300.00 | -1.26% | 64,723 |
| Nov 26, 2025 | 39,600.00 | 40,500.00 | 39,200.00 | 39,800.00 | 39,800.00 | 3.51% | 93,698 |
| Nov 25, 2025 | 39,400.00 | 39,400.00 | 38,150.00 | 38,450.00 | 38,450.00 | -0.65% | 52,077 |
| Nov 24, 2025 | 39,700.00 | 39,900.00 | 38,400.00 | 38,700.00 | 38,700.00 | -0.39% | 67,287 |
| Nov 21, 2025 | 39,100.00 | 39,450.00 | 38,400.00 | 38,850.00 | 38,850.00 | -1.89% | 53,425 |
| Nov 20, 2025 | 39,150.00 | 40,100.00 | 38,650.00 | 39,600.00 | 39,600.00 | 2.59% | 66,492 |
| Nov 19, 2025 | 39,000.00 | 39,300.00 | 38,000.00 | 38,600.00 | 38,600.00 | - | 73,308 |
| Nov 18, 2025 | 39,750.00 | 40,350.00 | 38,375.00 | 38,600.00 | 38,600.00 | -5.04% | 81,952 |
| Nov 17, 2025 | 41,300.00 | 41,400.00 | 40,250.00 | 40,650.00 | 40,650.00 | -2.52% | 58,870 |
| Nov 14, 2025 | 41,850.00 | 43,450.00 | 41,400.00 | 41,700.00 | 41,700.00 | -3.02% | 102,503 |
| Nov 13, 2025 | 41,950.00 | 45,000.00 | 41,700.00 | 43,000.00 | 43,000.00 | 2.87% | 247,869 |
| Nov 12, 2025 | 41,400.00 | 41,800.00 | 40,650.00 | 41,800.00 | 41,800.00 | 1.46% | 78,407 |
| Nov 11, 2025 | 41,000.00 | 41,850.00 | 40,500.00 | 41,200.00 | 41,200.00 | 4.30% | 158,614 |
| Nov 10, 2025 | 36,750.00 | 40,200.00 | 36,650.00 | 39,500.00 | 39,500.00 | 8.52% | 177,711 |
| Nov 7, 2025 | 38,350.00 | 38,350.00 | 35,950.00 | 36,400.00 | 36,400.00 | -2.28% | 94,129 |
| Nov 6, 2025 | 37,000.00 | 37,450.00 | 36,100.00 | 37,250.00 | 37,250.00 | 1.78% | 64,497 |
| Nov 5, 2025 | 38,650.00 | 38,650.00 | 36,250.00 | 36,600.00 | 36,600.00 | -5.06% | 89,531 |
| Nov 4, 2025 | 38,350.00 | 39,000.00 | 38,150.00 | 38,550.00 | 38,550.00 | -0.39% | 84,564 |
| Nov 3, 2025 | 38,500.00 | 39,250.00 | 38,200.00 | 38,700.00 | 38,700.00 | -0.64% | 78,834 |
| Oct 31, 2025 | 40,550.00 | 40,550.00 | 38,800.00 | 38,950.00 | 38,950.00 | -2.14% | 78,324 |
| Oct 30, 2025 | 41,700.00 | 41,900.00 | 39,750.00 | 39,800.00 | 39,800.00 | -4.33% | 99,590 |
| Oct 29, 2025 | 41,600.00 | 41,650.00 | 40,550.00 | 41,600.00 | 41,600.00 | 1.71% | 109,082 |
| Oct 28, 2025 | 41,550.00 | 41,550.00 | 40,250.00 | 40,900.00 | 40,900.00 | 3.54% | 166,190 |
| Oct 27, 2025 | 39,200.00 | 39,700.00 | 38,750.00 | 39,500.00 | 39,500.00 | 1.28% | 130,589 |
| Oct 24, 2025 | 38,350.00 | 39,100.00 | 38,050.00 | 39,000.00 | 39,000.00 | 2.23% | 69,465 |
| Oct 23, 2025 | 38,700.00 | 39,000.00 | 38,050.00 | 38,150.00 | 38,150.00 | -1.42% | 63,551 |
| Oct 22, 2025 | 37,500.00 | 38,750.00 | 37,200.00 | 38,700.00 | 38,700.00 | 3.48% | 97,139 |
| Oct 21, 2025 | 37,350.00 | 38,250.00 | 37,050.00 | 37,400.00 | 37,400.00 | 0.27% | 80,050 |
| Oct 20, 2025 | 37,650.00 | 37,700.00 | 36,400.00 | 37,300.00 | 37,300.00 | -0.93% | 71,357 |
| Oct 17, 2025 | 37,500.00 | 38,200.00 | 37,150.00 | 37,650.00 | 37,650.00 | 2.03% | 144,911 |
| Oct 16, 2025 | 37,400.00 | 37,700.00 | 36,350.00 | 36,900.00 | 36,900.00 | 0.14% | 87,880 |
| Oct 15, 2025 | 35,750.00 | 36,850.00 | 35,750.00 | 36,850.00 | 36,850.00 | 3.22% | 73,768 |
| Oct 14, 2025 | 35,900.00 | 36,850.00 | 35,600.00 | 35,700.00 | 35,700.00 | -1.52% | 60,641 |
| Oct 13, 2025 | 35,600.00 | 36,250.00 | 34,850.00 | 36,250.00 | 36,250.00 | 0.14% | 61,178 |