DL Holdings CO., LTD. (KRX:000210)
South Korea · Delayed Price · Currency is KRW 54,300
-300 (-0.55%)
Sep 17, 2026, 3:30 PM KST
DL Holdings CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 55,100.00 | 55,900.00 | 53,700.00 | 54,300.00 | 54,300.00 | -0.55% | 46,709 |
| Sep 16, 2026 | 53,000.00 | 55,600.00 | 52,500.00 | 54,600.00 | 54,600.00 | 2.06% | 90,828 |
| Sep 15, 2026 | 52,700.00 | 54,000.00 | 52,200.00 | 53,500.00 | 53,500.00 | -0.56% | 45,001 |
| Sep 14, 2026 | 53,700.00 | 55,000.00 | 52,100.00 | 53,800.00 | 53,800.00 | -2.18% | 53,519 |
| Sep 11, 2026 | 53,800.00 | 55,700.00 | 53,300.00 | 55,000.00 | 55,000.00 | 0.36% | 34,824 |
| Sep 10, 2026 | 55,600.00 | 56,400.00 | 53,300.00 | 54,800.00 | 54,800.00 | -2.14% | 85,666 |
| Sep 9, 2026 | 53,800.00 | 56,600.00 | 53,800.00 | 56,000.00 | 56,000.00 | 3.90% | 88,193 |
| Sep 8, 2026 | 54,200.00 | 55,600.00 | 53,500.00 | 53,900.00 | 53,900.00 | 0.19% | 71,669 |
| Sep 7, 2026 | 54,100.00 | 54,300.00 | 53,400.00 | 53,800.00 | 53,800.00 | 0.37% | 45,631 |
| Sep 4, 2026 | 54,400.00 | 55,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | -2.55% | 57,884 |
| Sep 3, 2026 | 51,200.00 | 56,100.00 | 50,800.00 | 55,000.00 | 55,000.00 | 7.42% | 214,903 |
| Sep 2, 2026 | 49,600.00 | 52,000.00 | 49,000.00 | 51,200.00 | 51,200.00 | 1.19% | 88,555 |
| Sep 1, 2026 | 49,900.00 | 52,500.00 | 49,150.00 | 50,600.00 | 50,600.00 | 0.40% | 76,386 |
| Aug 31, 2026 | 49,700.00 | 50,400.00 | 48,600.00 | 50,400.00 | 50,400.00 | 0.80% | 29,629 |
| Aug 28, 2026 | 49,200.00 | 50,000.00 | 48,100.00 | 50,000.00 | 50,000.00 | - | 59,041 |
| Aug 27, 2026 | 50,000.00 | 50,600.00 | 49,000.00 | 50,000.00 | 50,000.00 | 0.70% | 36,689 |
| Aug 26, 2026 | 48,500.00 | 50,100.00 | 47,600.00 | 49,650.00 | 49,650.00 | 3.12% | 40,681 |
| Aug 25, 2026 | 47,350.00 | 48,900.00 | 45,800.00 | 48,150.00 | 48,150.00 | 2.67% | 40,961 |
| Aug 24, 2026 | 47,050.00 | 47,800.00 | 46,050.00 | 46,900.00 | 46,900.00 | 0.43% | 30,690 |
| Aug 21, 2026 | 48,450.00 | 48,550.00 | 46,050.00 | 46,700.00 | 46,700.00 | -4.60% | 46,187 |
| Aug 20, 2026 | 50,200.00 | 51,600.00 | 48,600.00 | 48,950.00 | 48,950.00 | -2.30% | 45,338 |
| Aug 19, 2026 | 49,300.00 | 51,100.00 | 48,400.00 | 50,100.00 | 50,100.00 | -1.18% | 39,350 |
| Aug 18, 2026 | 51,900.00 | 52,800.00 | 49,950.00 | 50,700.00 | 50,700.00 | -2.31% | 79,361 |
| Aug 14, 2026 | 50,800.00 | 52,200.00 | 50,800.00 | 51,900.00 | 51,900.00 | 1.96% | 57,788 |
| Aug 13, 2026 | 50,400.00 | 51,400.00 | 49,950.00 | 50,900.00 | 50,900.00 | 1.60% | 139,711 |
| Aug 12, 2026 | 50,700.00 | 51,500.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.99% | 50,212 |
| Aug 11, 2026 | 51,700.00 | 52,200.00 | 50,200.00 | 50,600.00 | 50,600.00 | -2.13% | 49,431 |
| Aug 10, 2026 | 50,500.00 | 51,800.00 | 49,350.00 | 51,700.00 | 51,700.00 | 1.57% | 55,363 |
| Aug 7, 2026 | 49,900.00 | 50,900.00 | 49,000.00 | 50,900.00 | 50,900.00 | 2.41% | 63,727 |
| Aug 6, 2026 | 50,800.00 | 52,500.00 | 49,400.00 | 49,700.00 | 49,700.00 | -2.93% | 61,489 |
| Aug 5, 2026 | 51,000.00 | 52,600.00 | 50,700.00 | 51,200.00 | 51,200.00 | -1.35% | 104,450 |
| Aug 4, 2026 | 45,700.00 | 52,300.00 | 45,500.00 | 51,900.00 | 51,900.00 | 12.95% | 264,729 |
| Aug 3, 2026 | 43,050.00 | 48,650.00 | 42,250.00 | 45,950.00 | 45,950.00 | 6.98% | 248,841 |
| Jul 31, 2026 | 42,500.00 | 43,500.00 | 41,300.00 | 42,950.00 | 42,950.00 | 3.25% | 96,764 |
| Jul 30, 2026 | 39,000.00 | 43,400.00 | 39,000.00 | 41,600.00 | 41,600.00 | 1.09% | 142,310 |
| Jul 29, 2026 | 45,200.00 | 45,300.00 | 39,550.00 | 41,150.00 | 41,150.00 | -7.94% | 78,363 |
| Jul 28, 2026 | 47,700.00 | 47,700.00 | 44,100.00 | 44,700.00 | 44,700.00 | -7.74% | 40,863 |
| Jul 27, 2026 | 49,650.00 | 50,700.00 | 48,200.00 | 48,450.00 | 48,450.00 | -4.06% | 82,462 |
| Jul 24, 2026 | 49,900.00 | 51,800.00 | 49,800.00 | 50,500.00 | 50,500.00 | -0.79% | 77,580 |
| Jul 23, 2026 | 47,500.00 | 51,700.00 | 47,500.00 | 50,900.00 | 50,900.00 | 10.65% | 172,517 |
| Jul 22, 2026 | 46,050.00 | 47,950.00 | 46,000.00 | 46,000.00 | 46,000.00 | - | 78,347 |
| Jul 21, 2026 | 43,150.00 | 46,350.00 | 42,950.00 | 46,000.00 | 46,000.00 | 4.55% | 89,376 |
| Jul 20, 2026 | 46,600.00 | 46,600.00 | 43,700.00 | 44,000.00 | 44,000.00 | -5.27% | 65,437 |
| Jul 16, 2026 | 47,500.00 | 47,600.00 | 44,800.00 | 46,450.00 | 46,450.00 | -1.28% | 51,979 |
| Jul 15, 2026 | 46,250.00 | 48,000.00 | 45,550.00 | 47,050.00 | 47,050.00 | 3.29% | 101,550 |
| Jul 14, 2026 | 46,050.00 | 46,800.00 | 44,550.00 | 45,550.00 | 45,550.00 | - | 214,988 |
| Jul 13, 2026 | 45,850.00 | 48,300.00 | 44,500.00 | 45,550.00 | 45,550.00 | -0.22% | 100,156 |
| Jul 10, 2026 | 43,700.00 | 46,750.00 | 43,100.00 | 45,650.00 | 45,650.00 | 7.41% | 89,333 |
| Jul 9, 2026 | 45,050.00 | 45,050.00 | 41,550.00 | 42,500.00 | 42,500.00 | -4.06% | 169,685 |
| Jul 8, 2026 | 45,450.00 | 46,000.00 | 42,700.00 | 44,300.00 | 44,300.00 | -2.10% | 80,710 |