DL Holdings CO., LTD. (KRX:000210)
South Korea · Delayed Price · Currency is KRW 41,250
-2,550 (-5.82%)
Jun 26, 2026, 3:30 PM KST
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 43,050.00 | 43,700.00 | 40,100.00 | 41,250.00 | 41,250.00 | -5.82% | 103,954 |
| Jun 25, 2026 | 45,000.00 | 46,100.00 | 43,450.00 | 43,800.00 | 43,800.00 | -2.34% | 116,082 |
| Jun 24, 2026 | 43,300.00 | 45,650.00 | 42,400.00 | 44,850.00 | 44,850.00 | 4.30% | 106,835 |
| Jun 23, 2026 | 46,600.00 | 46,750.00 | 42,900.00 | 43,000.00 | 43,000.00 | -11.61% | 109,765 |
| Jun 22, 2026 | 49,100.00 | 50,300.00 | 48,000.00 | 48,650.00 | 48,650.00 | -1.82% | 69,640 |
| Jun 19, 2026 | 51,600.00 | 52,100.00 | 47,750.00 | 49,550.00 | 49,550.00 | -5.44% | 124,562 |
| Jun 18, 2026 | 53,500.00 | 53,800.00 | 51,200.00 | 52,400.00 | 52,400.00 | -3.14% | 94,645 |
| Jun 17, 2026 | 56,200.00 | 56,300.00 | 53,600.00 | 54,100.00 | 54,100.00 | -1.28% | 53,913 |
| Jun 16, 2026 | 54,700.00 | 57,800.00 | 53,500.00 | 54,800.00 | 54,800.00 | -0.72% | 113,655 |
| Jun 15, 2026 | 57,000.00 | 57,200.00 | 54,700.00 | 55,200.00 | 55,200.00 | 2.22% | 97,533 |
| Jun 12, 2026 | 55,200.00 | 55,900.00 | 53,400.00 | 54,000.00 | 54,000.00 | 3.85% | 121,636 |
| Jun 11, 2026 | 47,800.00 | 52,900.00 | 47,300.00 | 52,000.00 | 52,000.00 | 9.24% | 167,351 |
| Jun 10, 2026 | 46,000.00 | 50,000.00 | 46,000.00 | 47,600.00 | 47,600.00 | 0.95% | 94,441 |
| Jun 9, 2026 | 46,100.00 | 47,950.00 | 44,700.00 | 47,150.00 | 47,150.00 | 2.28% | 97,541 |
| Jun 8, 2026 | 46,700.00 | 49,750.00 | 45,350.00 | 46,100.00 | 46,100.00 | -7.98% | 84,991 |
| Jun 5, 2026 | 51,700.00 | 51,700.00 | 48,550.00 | 50,100.00 | 50,100.00 | -2.15% | 60,859 |
| Jun 4, 2026 | 50,000.00 | 51,900.00 | 49,800.00 | 51,200.00 | 51,200.00 | 1.19% | 68,610 |
| Jun 2, 2026 | 51,000.00 | 51,200.00 | 49,550.00 | 50,600.00 | 50,600.00 | -2.32% | 96,612 |
| Jun 1, 2026 | 51,500.00 | 52,800.00 | 50,800.00 | 51,800.00 | 51,800.00 | -4.60% | 95,426 |
| May 29, 2026 | 55,900.00 | 56,100.00 | 50,900.00 | 54,300.00 | 54,300.00 | -0.91% | 146,736 |
| May 28, 2026 | 57,000.00 | 57,000.00 | 52,400.00 | 54,800.00 | 54,800.00 | -2.49% | 91,766 |
| May 27, 2026 | 60,100.00 | 60,700.00 | 55,800.00 | 56,200.00 | 56,200.00 | -7.11% | 106,614 |
| May 26, 2026 | 61,800.00 | 63,900.00 | 59,600.00 | 60,500.00 | 60,500.00 | 0.50% | 88,978 |
| May 22, 2026 | 58,900.00 | 60,900.00 | 57,700.00 | 60,200.00 | 60,200.00 | 5.43% | 112,997 |
| May 21, 2026 | 54,800.00 | 57,200.00 | 53,200.00 | 57,100.00 | 57,100.00 | 7.94% | 153,973 |
| May 20, 2026 | 54,500.00 | 55,700.00 | 51,000.00 | 52,900.00 | 52,900.00 | -3.82% | 120,416 |
| May 19, 2026 | 58,200.00 | 58,200.00 | 53,200.00 | 55,000.00 | 55,000.00 | -4.18% | 205,814 |
| May 18, 2026 | 57,400.00 | 58,300.00 | 55,200.00 | 57,400.00 | 57,400.00 | -4.17% | 99,983 |
| May 15, 2026 | 63,500.00 | 63,900.00 | 59,300.00 | 59,900.00 | 59,900.00 | -5.22% | 93,785 |
| May 14, 2026 | 62,700.00 | 63,900.00 | 60,000.00 | 63,200.00 | 63,200.00 | 1.94% | 174,870 |
| May 13, 2026 | 61,800.00 | 63,000.00 | 59,700.00 | 62,000.00 | 62,000.00 | 0.49% | 113,832 |
| May 12, 2026 | 67,100.00 | 67,100.00 | 59,200.00 | 61,700.00 | 61,700.00 | -7.91% | 186,475 |
| May 11, 2026 | 63,800.00 | 68,500.00 | 63,500.00 | 67,000.00 | 67,000.00 | 4.69% | 273,597 |
| May 8, 2026 | 65,200.00 | 65,700.00 | 61,800.00 | 64,000.00 | 64,000.00 | -2.44% | 176,827 |
| May 7, 2026 | 66,900.00 | 68,100.00 | 63,800.00 | 65,600.00 | 65,600.00 | 0.15% | 183,945 |
| May 6, 2026 | 67,100.00 | 67,400.00 | 65,400.00 | 65,500.00 | 65,500.00 | -2.82% | 142,147 |
| May 4, 2026 | 72,700.00 | 72,700.00 | 66,100.00 | 67,400.00 | 67,400.00 | -5.73% | 159,622 |
| Apr 30, 2026 | 75,300.00 | 75,700.00 | 70,300.00 | 71,500.00 | 71,500.00 | -6.90% | 179,008 |
| Apr 29, 2026 | 71,000.00 | 77,700.00 | 70,900.00 | 76,800.00 | 76,800.00 | 9.09% | 394,046 |
| Apr 28, 2026 | 67,200.00 | 71,200.00 | 67,000.00 | 70,400.00 | 70,400.00 | 4.61% | 192,747 |
| Apr 27, 2026 | 68,900.00 | 69,000.00 | 65,900.00 | 67,300.00 | 67,300.00 | -1.90% | 91,270 |
| Apr 24, 2026 | 69,800.00 | 71,400.00 | 66,600.00 | 68,600.00 | 68,600.00 | 3.63% | 228,772 |
| Apr 23, 2026 | 64,900.00 | 67,100.00 | 64,000.00 | 66,200.00 | 66,200.00 | 4.09% | 161,460 |
| Apr 22, 2026 | 63,400.00 | 64,700.00 | 62,000.00 | 63,600.00 | 63,600.00 | -0.47% | 100,776 |
| Apr 21, 2026 | 65,500.00 | 67,100.00 | 63,600.00 | 63,900.00 | 63,900.00 | -1.84% | 113,046 |
| Apr 20, 2026 | 64,100.00 | 66,400.00 | 63,300.00 | 65,100.00 | 65,100.00 | 0.77% | 100,124 |
| Apr 17, 2026 | 64,500.00 | 66,200.00 | 62,500.00 | 64,600.00 | 64,600.00 | 1.73% | 109,426 |
| Apr 16, 2026 | 64,000.00 | 64,800.00 | 62,400.00 | 63,500.00 | 63,500.00 | -0.78% | 125,477 |
| Apr 15, 2026 | 66,000.00 | 66,800.00 | 63,600.00 | 64,000.00 | 64,000.00 | -2.29% | 136,709 |
| Apr 14, 2026 | 64,500.00 | 66,500.00 | 62,500.00 | 65,500.00 | 65,500.00 | 2.66% | 171,806 |