DL Holdings CO., LTD. (KRX:000210)
South Korea · Delayed Price · Currency is KRW 46,150
-3,950 (-7.88%)
Last updated: Jun 8, 2026, 2:23 PM KST
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 112,994 |
| 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% | 99,815 |
| 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 |
| 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 |