DL Holdings CO., LTD. (KRX:000210)
South Korea · Delayed Price · Currency is KRW 38,450
+100 (0.26%)
Last updated: Sep 9, 2025, 1:35 PM KST
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 52,600.00 | 52,600.00 | 51,300.00 | 51,400.00 | 51,400.00 | -2.28% | 87,277 |
| Jul 18, 2025 | 53,400.00 | 54,000.00 | 52,500.00 | 52,600.00 | 52,600.00 | -1.50% | 69,718 |
| Jul 17, 2025 | 55,900.00 | 55,900.00 | 52,700.00 | 53,400.00 | 53,400.00 | -1.66% | 182,577 |
| Jul 16, 2025 | 56,000.00 | 56,400.00 | 54,000.00 | 54,300.00 | 54,300.00 | 2.65% | 259,139 |
| Jul 15, 2025 | 52,400.00 | 53,100.00 | 52,000.00 | 52,900.00 | 52,900.00 | 0.19% | 86,122 |
| Jul 14, 2025 | 51,200.00 | 53,700.00 | 50,500.00 | 52,800.00 | 52,800.00 | 2.52% | 104,093 |
| Jul 11, 2025 | 53,000.00 | 54,400.00 | 51,400.00 | 51,500.00 | 51,500.00 | -1.34% | 155,027 |
| Jul 10, 2025 | 54,000.00 | 54,000.00 | 52,150.00 | 52,200.00 | 52,200.00 | -1.51% | 134,048 |
| Jul 9, 2025 | 53,500.00 | 54,700.00 | 52,600.00 | 53,000.00 | 53,000.00 | 0.57% | 154,013 |
| Jul 8, 2025 | 51,900.00 | 54,500.00 | 51,100.00 | 52,700.00 | 52,700.00 | 2.13% | 237,086 |
| Jul 7, 2025 | 50,100.00 | 52,600.00 | 49,600.00 | 51,600.00 | 51,600.00 | 3.41% | 180,378 |
| Jul 4, 2025 | 53,100.00 | 53,300.00 | 49,350.00 | 49,900.00 | 49,900.00 | -2.92% | 161,021 |
| Jul 3, 2025 | 49,650.00 | 53,500.00 | 48,850.00 | 51,400.00 | 51,400.00 | 8.90% | 519,860 |
| Jul 2, 2025 | 48,550.00 | 48,800.00 | 46,350.00 | 47,200.00 | 47,200.00 | -3.28% | 141,992 |
| Jul 1, 2025 | 46,800.00 | 51,000.00 | 46,600.00 | 48,800.00 | 48,800.00 | 6.55% | 404,978 |
| Jun 30, 2025 | 45,500.00 | 46,400.00 | 44,550.00 | 45,800.00 | 45,800.00 | 1.55% | 88,225 |