DL Holdings CO., LTD. (KRX:000210)
South Korea · Delayed Price · Currency is KRW 70,400
+3,100 (4.61%)
At close: Apr 28, 2026
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67,200.00 | 71,200.00 | 67,000.00 | 70,400.00 | 70,400.00 | 4.61% | 192,727 |
| 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 |
| Apr 13, 2026 | 62,500.00 | 65,100.00 | 61,800.00 | 63,800.00 | 63,800.00 | -2.74% | 129,147 |
| Apr 10, 2026 | 70,000.00 | 70,400.00 | 65,600.00 | 65,600.00 | 65,600.00 | -3.39% | 133,303 |
| Apr 9, 2026 | 65,500.00 | 68,400.00 | 64,200.00 | 67,900.00 | 67,900.00 | 1.65% | 152,376 |
| Apr 8, 2026 | 66,800.00 | 70,800.00 | 65,100.00 | 66,800.00 | 66,800.00 | 3.89% | 432,045 |
| Apr 7, 2026 | 63,500.00 | 67,000.00 | 62,800.00 | 64,300.00 | 64,300.00 | 2.55% | 202,185 |
| Apr 6, 2026 | 61,600.00 | 64,300.00 | 60,700.00 | 62,700.00 | 62,700.00 | 5.38% | 195,914 |
| Apr 3, 2026 | 58,800.00 | 62,300.00 | 57,300.00 | 59,500.00 | 59,500.00 | 4.57% | 157,021 |
| Apr 2, 2026 | 61,400.00 | 61,400.00 | 56,400.00 | 56,900.00 | 56,900.00 | -9.25% | 239,438 |
| Apr 1, 2026 | 62,200.00 | 64,000.00 | 60,400.00 | 62,700.00 | 62,700.00 | 3.81% | 182,934 |
| Mar 31, 2026 | 62,700.00 | 63,200.00 | 59,600.00 | 60,400.00 | 60,400.00 | -3.36% | 170,956 |
| Mar 30, 2026 | 58,500.00 | 63,500.00 | 58,200.00 | 62,500.00 | 62,500.00 | -0.16% | 161,468 |
| Mar 27, 2026 | 59,400.00 | 63,100.00 | 58,300.00 | 62,600.00 | 62,600.00 | 5.39% | 195,279 |
| Mar 26, 2026 | 58,300.00 | 61,500.00 | 58,100.00 | 59,400.00 | 59,400.00 | 2.06% | 137,656 |
| Mar 25, 2026 | 58,300.00 | 60,800.00 | 55,500.00 | 58,200.00 | 58,200.00 | 2.28% | 295,557 |
| Mar 24, 2026 | 63,400.00 | 63,500.00 | 53,600.00 | 56,900.00 | 56,900.00 | -12.06% | 450,167 |
| Mar 23, 2026 | 63,800.00 | 67,200.00 | 60,600.00 | 64,700.00 | 64,700.00 | -0.31% | 400,876 |
| Mar 20, 2026 | 59,000.00 | 65,500.00 | 57,500.00 | 64,900.00 | 64,900.00 | 26.51% | 886,242 |
| Mar 19, 2026 | 49,850.00 | 53,700.00 | 49,700.00 | 51,300.00 | 51,300.00 | 2.91% | 168,952 |
| Mar 18, 2026 | 45,450.00 | 50,400.00 | 45,450.00 | 49,850.00 | 49,850.00 | 11.15% | 158,171 |
| Mar 17, 2026 | 45,550.00 | 46,750.00 | 44,600.00 | 44,850.00 | 44,850.00 | 0.56% | 92,816 |
| Mar 16, 2026 | 46,000.00 | 46,650.00 | 44,600.00 | 44,600.00 | 44,600.00 | -2.73% | 75,598 |
| Mar 13, 2026 | 44,300.00 | 46,900.00 | 43,300.00 | 45,850.00 | 45,850.00 | 2.46% | 156,449 |
| Mar 12, 2026 | 44,000.00 | 45,450.00 | 43,800.00 | 44,750.00 | 44,750.00 | 0.56% | 109,607 |
| Mar 11, 2026 | 43,900.00 | 45,950.00 | 43,400.00 | 44,500.00 | 44,500.00 | 3.61% | 109,774 |
| Mar 10, 2026 | 43,000.00 | 43,250.00 | 41,700.00 | 42,950.00 | 42,950.00 | 4.76% | 61,980 |
| Mar 9, 2026 | 41,200.00 | 42,100.00 | 40,050.00 | 41,000.00 | 41,000.00 | -5.75% | 106,987 |
| Mar 6, 2026 | 41,650.00 | 43,750.00 | 40,650.00 | 43,500.00 | 43,500.00 | 2.84% | 130,679 |
| Mar 5, 2026 | 43,500.00 | 43,900.00 | 41,400.00 | 42,300.00 | 42,300.00 | 5.35% | 132,001 |
| Mar 4, 2026 | 45,400.00 | 46,150.00 | 40,100.00 | 40,150.00 | 40,150.00 | -16.87% | 232,450 |
| Mar 3, 2026 | 50,000.00 | 52,100.00 | 48,300.00 | 48,300.00 | 48,300.00 | -6.58% | 242,628 |
| Feb 27, 2026 | 51,300.00 | 52,300.00 | 50,200.00 | 51,700.00 | 51,700.00 | 0.98% | 197,265 |
| Feb 26, 2026 | 50,300.00 | 52,200.00 | 49,700.00 | 51,200.00 | 51,200.00 | -2.48% | 199,599 |
| Feb 25, 2026 | 52,100.00 | 53,300.00 | 51,500.00 | 52,500.00 | 52,500.00 | -0.19% | 106,729 |
| Feb 24, 2026 | 49,700.00 | 52,800.00 | 49,400.00 | 52,600.00 | 52,600.00 | 4.78% | 220,848 |
| Feb 23, 2026 | 50,500.00 | 51,600.00 | 49,650.00 | 50,200.00 | 50,200.00 | - | 172,815 |
| Feb 20, 2026 | 49,200.00 | 50,700.00 | 48,350.00 | 50,200.00 | 50,200.00 | 2.24% | 139,707 |
| Feb 19, 2026 | 49,400.00 | 50,900.00 | 48,200.00 | 49,100.00 | 49,100.00 | -0.20% | 168,060 |
| Feb 13, 2026 | 47,900.00 | 50,600.00 | 47,500.00 | 49,200.00 | 49,200.00 | 4.35% | 244,587 |
| Feb 12, 2026 | 47,550.00 | 47,650.00 | 46,750.00 | 47,150.00 | 47,150.00 | -0.21% | 93,302 |