DL Holdings CO., LTD. (KRX:000215)
South Korea · Delayed Price · Currency is KRW 24,850
-250 (-1.00%)
At close: Nov 5, 2025
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 25,150.00 | 25,700.00 | 22,750.00 | 24,850.00 | 24,850.00 | -1.00% | 17,597 |
| Nov 4, 2025 | 25,400.00 | 25,850.00 | 24,850.00 | 25,100.00 | 25,100.00 | -1.18% | 11,367 |
| Nov 3, 2025 | 25,200.00 | 25,600.00 | 24,900.00 | 25,400.00 | 25,400.00 | -1.17% | 31,929 |
| Oct 31, 2025 | 26,800.00 | 27,050.00 | 25,200.00 | 25,700.00 | 25,700.00 | -0.77% | 16,155 |
| Oct 30, 2025 | 27,700.00 | 27,950.00 | 25,900.00 | 25,900.00 | 25,900.00 | -5.82% | 35,150 |
| Oct 29, 2025 | 26,550.00 | 27,500.00 | 26,100.00 | 27,500.00 | 27,500.00 | 3.97% | 34,860 |
| Oct 28, 2025 | 26,950.00 | 26,950.00 | 26,050.00 | 26,450.00 | 26,450.00 | 4.13% | 33,995 |
| Oct 27, 2025 | 24,850.00 | 25,500.00 | 24,450.00 | 25,400.00 | 25,400.00 | 4.31% | 38,620 |
| Oct 24, 2025 | 24,000.00 | 24,450.00 | 23,750.00 | 24,350.00 | 24,350.00 | 1.67% | 4,080 |
| Oct 23, 2025 | 24,200.00 | 24,500.00 | 23,500.00 | 23,950.00 | 23,950.00 | -1.03% | 5,135 |
| Oct 22, 2025 | 23,800.00 | 24,500.00 | 23,500.00 | 24,200.00 | 24,200.00 | 1.68% | 5,042 |
| Oct 21, 2025 | 23,600.00 | 24,250.00 | 23,600.00 | 23,800.00 | 23,800.00 | 0.85% | 3,234 |
| Oct 20, 2025 | 23,800.00 | 23,800.00 | 23,000.00 | 23,600.00 | 23,600.00 | 1.07% | 3,287 |
| Oct 17, 2025 | 23,300.00 | 24,250.00 | 23,200.00 | 23,350.00 | 23,350.00 | 0.43% | 8,915 |
| Oct 16, 2025 | 23,750.00 | 23,750.00 | 22,900.00 | 23,250.00 | 23,250.00 | 0.87% | 4,018 |
| Oct 15, 2025 | 23,500.00 | 23,500.00 | 22,750.00 | 23,050.00 | 23,050.00 | 1.10% | 2,776 |
| Oct 14, 2025 | 22,900.00 | 23,050.00 | 22,000.00 | 22,800.00 | 22,800.00 | -0.44% | 6,292 |
| Oct 13, 2025 | 22,300.00 | 23,600.00 | 22,300.00 | 22,900.00 | 22,900.00 | -1.08% | 5,967 |
| Oct 10, 2025 | 23,400.00 | 23,600.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.07% | 8,396 |
| Oct 2, 2025 | 23,000.00 | 24,450.00 | 22,800.00 | 23,400.00 | 23,400.00 | 1.74% | 2,841 |
| Oct 1, 2025 | 23,450.00 | 23,450.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.88% | 5,457 |
| Sep 30, 2025 | 22,650.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | -1.30% | 9,144 |
| Sep 29, 2025 | 22,200.00 | 23,650.00 | 22,200.00 | 23,100.00 | 23,100.00 | 0.65% | 3,058 |
| Sep 26, 2025 | 23,150.00 | 23,350.00 | 22,700.00 | 22,950.00 | 22,950.00 | -0.86% | 5,313 |
| Sep 25, 2025 | 23,050.00 | 23,600.00 | 22,700.00 | 23,150.00 | 23,150.00 | 0.43% | 7,763 |
| Sep 24, 2025 | 22,750.00 | 23,950.00 | 22,750.00 | 23,050.00 | 23,050.00 | -1.07% | 3,949 |
| Sep 23, 2025 | 23,800.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.69% | 2,353 |
| Sep 22, 2025 | 23,700.00 | 24,450.00 | 23,450.00 | 23,700.00 | 23,700.00 | - | 2,808 |
| Sep 19, 2025 | 24,300.00 | 24,300.00 | 23,550.00 | 23,700.00 | 23,700.00 | -0.42% | 2,871 |
| Sep 18, 2025 | 24,000.00 | 24,450.00 | 23,500.00 | 23,800.00 | 23,800.00 | - | 1,674 |
| Sep 17, 2025 | 23,900.00 | 24,850.00 | 23,700.00 | 23,800.00 | 23,800.00 | -2.46% | 2,319 |
| Sep 16, 2025 | 23,750.00 | 27,000.00 | 23,750.00 | 24,400.00 | 24,400.00 | 2.74% | 8,469 |
| Sep 15, 2025 | 23,550.00 | 24,350.00 | 22,700.00 | 23,750.00 | 23,750.00 | 1.06% | 7,928 |
| Sep 12, 2025 | 23,900.00 | 24,700.00 | 23,050.00 | 23,500.00 | 23,500.00 | 3.52% | 10,785 |
| Sep 11, 2025 | 22,650.00 | 23,250.00 | 22,650.00 | 22,700.00 | 22,700.00 | 0.22% | 3,238 |
| Sep 10, 2025 | 22,750.00 | 23,100.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.44% | 1,685 |
| Sep 9, 2025 | 22,600.00 | 22,850.00 | 22,150.00 | 22,750.00 | 22,750.00 | 0.66% | 2,951 |
| Sep 8, 2025 | 22,100.00 | 23,100.00 | 22,100.00 | 22,600.00 | 22,600.00 | - | 4,121 |
| Sep 5, 2025 | 23,000.00 | 23,000.00 | 22,150.00 | 22,600.00 | 22,600.00 | 0.22% | 6,870 |
| Sep 4, 2025 | 23,500.00 | 23,500.00 | 22,500.00 | 22,550.00 | 22,550.00 | - | 5,454 |
| Sep 3, 2025 | 22,300.00 | 22,700.00 | 21,900.00 | 22,550.00 | 22,550.00 | 1.12% | 2,265 |
| Sep 2, 2025 | 23,700.00 | 23,700.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 2,779 |
| Sep 1, 2025 | 22,700.00 | 22,850.00 | 22,050.00 | 22,300.00 | 22,300.00 | -2.62% | 5,616 |
| Aug 29, 2025 | 22,900.00 | 23,350.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.65% | 3,016 |
| Aug 28, 2025 | 22,850.00 | 23,550.00 | 22,850.00 | 23,050.00 | 23,050.00 | -0.43% | 2,210 |
| Aug 27, 2025 | 24,300.00 | 24,300.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.49% | 3,037 |
| Aug 26, 2025 | 24,050.00 | 24,050.00 | 23,350.00 | 23,500.00 | 23,500.00 | -2.29% | 3,132 |
| Aug 25, 2025 | 23,650.00 | 24,400.00 | 23,650.00 | 24,050.00 | 24,050.00 | 2.78% | 6,648 |
| Aug 22, 2025 | 22,700.00 | 24,050.00 | 22,500.00 | 23,400.00 | 23,400.00 | 6.61% | 27,678 |
| Aug 21, 2025 | 21,950.00 | 22,500.00 | 21,150.00 | 21,950.00 | 21,950.00 | 2.57% | 3,942 |