DL Holdings CO., LTD. (KRX:000215)
South Korea · Delayed Price · Currency is KRW 22,600
0.00 (0.00%)
At close: Sep 8, 2025
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 21,800.00 | 21,800.00 | 20,650.00 | 21,400.00 | 21,400.00 | -2.28% | 9,856 |
| Aug 19, 2025 | 22,150.00 | 22,600.00 | 21,650.00 | 21,900.00 | 21,900.00 | -2.01% | 3,016 |
| Aug 18, 2025 | 22,350.00 | 23,350.00 | 21,650.00 | 22,350.00 | 22,350.00 | - | 6,668 |
| Aug 14, 2025 | 23,250.00 | 23,250.00 | 22,050.00 | 22,350.00 | 22,350.00 | -0.22% | 3,928 |
| Aug 13, 2025 | 22,550.00 | 22,800.00 | 21,800.00 | 22,400.00 | 22,400.00 | - | 14,173 |
| Aug 12, 2025 | 23,900.00 | 23,900.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.97% | 11,566 |
| Aug 11, 2025 | 24,200.00 | 24,400.00 | 21,800.00 | 22,850.00 | 22,850.00 | -7.11% | 37,742 |
| Aug 8, 2025 | 26,450.00 | 26,450.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.20% | 4,211 |
| Aug 7, 2025 | 25,900.00 | 25,900.00 | 24,650.00 | 24,900.00 | 24,900.00 | -1.78% | 6,115 |
| Aug 6, 2025 | 25,350.00 | 25,450.00 | 24,650.00 | 25,350.00 | 25,350.00 | 2.22% | 7,378 |
| Aug 5, 2025 | 24,750.00 | 25,850.00 | 24,350.00 | 24,800.00 | 24,800.00 | 0.61% | 6,868 |
| Aug 4, 2025 | 24,050.00 | 24,800.00 | 24,050.00 | 24,650.00 | 24,650.00 | 0.82% | 13,245 |
| Aug 1, 2025 | 25,350.00 | 25,350.00 | 24,350.00 | 24,450.00 | 24,450.00 | -4.49% | 18,770 |
| Jul 31, 2025 | 26,950.00 | 26,950.00 | 25,200.00 | 25,600.00 | 25,600.00 | -1.92% | 16,712 |
| Jul 30, 2025 | 26,600.00 | 26,600.00 | 25,800.00 | 26,100.00 | 26,100.00 | -1.88% | 16,646 |
| Jul 29, 2025 | 27,000.00 | 27,000.00 | 25,900.00 | 26,600.00 | 26,600.00 | -0.93% | 15,505 |
| Jul 28, 2025 | 28,000.00 | 28,000.00 | 26,350.00 | 26,850.00 | 26,850.00 | -4.11% | 26,026 |
| Jul 25, 2025 | 28,500.00 | 28,500.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.18% | 7,758 |
| Jul 24, 2025 | 29,200.00 | 29,200.00 | 27,500.00 | 28,050.00 | 28,050.00 | -1.92% | 12,960 |
| Jul 23, 2025 | 28,400.00 | 29,100.00 | 27,950.00 | 28,600.00 | 28,600.00 | 1.78% | 29,486 |
| Jul 22, 2025 | 28,000.00 | 29,500.00 | 27,450.00 | 28,100.00 | 28,100.00 | 1.08% | 21,652 |
| Jul 21, 2025 | 28,200.00 | 29,100.00 | 27,100.00 | 27,800.00 | 27,800.00 | -1.42% | 18,779 |
| Jul 18, 2025 | 28,450.00 | 29,000.00 | 27,500.00 | 28,200.00 | 28,200.00 | -0.70% | 13,667 |
| Jul 17, 2025 | 28,850.00 | 28,850.00 | 27,000.00 | 28,400.00 | 28,400.00 | 1.43% | 21,485 |
| Jul 16, 2025 | 30,800.00 | 30,800.00 | 27,350.00 | 28,000.00 | 28,000.00 | 3.70% | 127,824 |
| Jul 15, 2025 | 27,450.00 | 27,450.00 | 26,350.00 | 27,000.00 | 27,000.00 | -0.55% | 15,898 |
| Jul 14, 2025 | 26,500.00 | 27,400.00 | 26,000.00 | 27,150.00 | 27,150.00 | 2.65% | 17,886 |
| Jul 11, 2025 | 26,350.00 | 26,800.00 | 24,450.00 | 26,450.00 | 26,450.00 | 0.19% | 19,335 |
| Jul 10, 2025 | 27,150.00 | 27,600.00 | 26,300.00 | 26,400.00 | 26,400.00 | -2.22% | 34,958 |
| Jul 9, 2025 | 26,500.00 | 28,300.00 | 26,100.00 | 27,000.00 | 27,000.00 | 2.27% | 37,675 |
| Jul 8, 2025 | 25,650.00 | 26,400.00 | 25,500.00 | 26,400.00 | 26,400.00 | 3.53% | 7,077 |
| Jul 7, 2025 | 25,450.00 | 25,800.00 | 24,900.00 | 25,500.00 | 25,500.00 | 1.80% | 8,409 |
| Jul 4, 2025 | 25,600.00 | 26,600.00 | 24,950.00 | 25,050.00 | 25,050.00 | -2.15% | 15,336 |
| Jul 3, 2025 | 25,950.00 | 26,800.00 | 25,000.00 | 25,600.00 | 25,600.00 | 3.64% | 24,263 |
| Jul 2, 2025 | 25,950.00 | 25,950.00 | 24,300.00 | 24,700.00 | 24,700.00 | -1.79% | 6,668 |
| Jul 1, 2025 | 25,000.00 | 26,500.00 | 24,800.00 | 25,150.00 | 25,150.00 | 3.50% | 30,521 |
| Jun 30, 2025 | 24,700.00 | 24,900.00 | 24,000.00 | 24,300.00 | 24,300.00 | -0.21% | 2,605 |