DL Holdings CO., LTD. (KRX:000210)
South Korea · Delayed Price · Currency is KRW 36,600
-1,950 (-5.06%)
At close: Nov 5, 2025
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 38,650.00 | 38,650.00 | 36,250.00 | 36,600.00 | 36,600.00 | -5.06% | 90,984 |
| 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% | 102,417 |
| Oct 29, 2025 | 41,600.00 | 41,650.00 | 40,550.00 | 41,600.00 | 41,600.00 | 1.71% | 112,844 |
| 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% | 101,947 |
| 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% | 150,471 |
| 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% | 62,522 |
| Oct 10, 2025 | 36,500.00 | 36,900.00 | 35,400.00 | 36,200.00 | 36,200.00 | -0.96% | 61,185 |
| Oct 2, 2025 | 35,800.00 | 37,250.00 | 35,450.00 | 36,550.00 | 36,550.00 | 3.25% | 126,111 |
| Oct 1, 2025 | 35,450.00 | 35,950.00 | 35,150.00 | 35,400.00 | 35,400.00 | 0.71% | 56,428 |
| 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 |