DL Holdings CO., LTD. (KRX:000210)
South Korea · Delayed Price · Currency is KRW 50,900
+1,200 (2.41%)
At close: Aug 7, 2026
DL Holdings CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 80,708 |
| Jul 7, 2026 | 45,750.00 | 46,000.00 | 43,000.00 | 45,250.00 | 45,250.00 | -0.98% | 75,685 |
| Jul 6, 2026 | 46,200.00 | 47,200.00 | 44,400.00 | 45,700.00 | 45,700.00 | -0.87% | 89,118 |
| Jul 3, 2026 | 45,500.00 | 47,500.00 | 44,400.00 | 46,100.00 | 46,100.00 | 1.32% | 82,678 |
| Jul 2, 2026 | 45,700.00 | 47,450.00 | 43,700.00 | 45,500.00 | 45,500.00 | -0.11% | 93,552 |
| Jul 1, 2026 | 45,200.00 | 45,700.00 | 43,600.00 | 45,550.00 | 45,550.00 | 5.32% | 117,893 |
| Jun 30, 2026 | 45,950.00 | 45,950.00 | 43,150.00 | 43,250.00 | 43,250.00 | -4.95% | 63,604 |
| Jun 29, 2026 | 41,050.00 | 45,700.00 | 40,650.00 | 45,500.00 | 45,500.00 | 10.30% | 72,329 |
| 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 |