DL Holdings CO., LTD. (KRX:000215)
South Korea · Delayed Price · Currency is KRW 23,600
+600 (2.61%)
At close: Oct 2, 2025
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |