DL Holdings CO., LTD. (KRX:000215)
South Korea · Delayed Price · Currency is KRW 24,200
0.00 (0.00%)
Oct 2, 2026, 3:01 PM KST
KRX:000215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24,250.00 | 24,250.00 | 24,050.00 | 24,200.00 | 24,200.00 | - | 126 |
| Oct 1, 2026 | 25,000.00 | 25,050.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.41% | 219 |
| Sep 30, 2026 | 25,000.00 | 25,000.00 | 24,100.00 | 24,300.00 | 24,300.00 | -0.82% | 2,276 |
| Sep 29, 2026 | 25,000.00 | 25,000.00 | 24,300.00 | 24,500.00 | 24,500.00 | -2.20% | 1,713 |
| Sep 28, 2026 | 25,000.00 | 25,450.00 | 24,950.00 | 25,050.00 | 25,050.00 | 1.01% | 3,133 |
| Sep 23, 2026 | 25,150.00 | 25,300.00 | 24,750.00 | 24,800.00 | 24,800.00 | -1.20% | 883 |
| Sep 22, 2026 | 25,050.00 | 25,200.00 | 25,000.00 | 25,100.00 | 25,100.00 | 0.40% | 1,570 |
| Sep 21, 2026 | 25,450.00 | 25,850.00 | 24,900.00 | 25,000.00 | 25,000.00 | -2.53% | 2,271 |
| Sep 18, 2026 | 26,100.00 | 26,100.00 | 25,200.00 | 25,650.00 | 25,650.00 | 0.98% | 1,528 |
| Sep 17, 2026 | 25,250.00 | 25,750.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.59% | 2,004 |
| Sep 16, 2026 | 25,000.00 | 25,450.00 | 24,850.00 | 25,250.00 | 25,250.00 | 1.00% | 780 |
| Sep 15, 2026 | 25,300.00 | 25,300.00 | 24,750.00 | 25,000.00 | 25,000.00 | -0.60% | 4,837 |
| Sep 14, 2026 | 25,400.00 | 25,450.00 | 25,050.00 | 25,150.00 | 25,150.00 | -2.14% | 1,424 |
| Sep 11, 2026 | 25,000.00 | 25,700.00 | 25,000.00 | 25,700.00 | 25,700.00 | - | 3,661 |
| Sep 10, 2026 | 25,000.00 | 26,000.00 | 25,000.00 | 25,700.00 | 25,700.00 | 0.19% | 4,541 |
| Sep 9, 2026 | 25,200.00 | 25,700.00 | 25,150.00 | 25,650.00 | 25,650.00 | 2.60% | 2,650 |
| Sep 8, 2026 | 24,800.00 | 25,300.00 | 24,650.00 | 25,000.00 | 25,000.00 | 1.01% | 2,976 |
| Sep 7, 2026 | 25,000.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,750.00 | -0.20% | 860 |
| Sep 4, 2026 | 24,650.00 | 24,900.00 | 24,050.00 | 24,800.00 | 24,800.00 | 0.61% | 873 |
| Sep 3, 2026 | 24,300.00 | 24,900.00 | 23,800.00 | 24,650.00 | 24,650.00 | 3.35% | 4,646 |
| Sep 2, 2026 | 23,600.00 | 24,250.00 | 23,450.00 | 23,850.00 | 23,850.00 | 1.27% | 1,945 |
| Sep 1, 2026 | 23,750.00 | 24,000.00 | 23,200.00 | 23,550.00 | 23,550.00 | -0.63% | 1,509 |
| Aug 31, 2026 | 23,750.00 | 24,100.00 | 22,600.00 | 23,700.00 | 23,700.00 | -0.21% | 4,985 |
| Aug 28, 2026 | 24,050.00 | 24,400.00 | 23,550.00 | 23,750.00 | 23,750.00 | -1.04% | 1,045 |
| Aug 27, 2026 | 24,300.00 | 24,300.00 | 23,750.00 | 24,000.00 | 24,000.00 | -0.41% | 1,047 |
| Aug 26, 2026 | 23,750.00 | 24,250.00 | 23,500.00 | 24,100.00 | 24,100.00 | 2.34% | 1,055 |
| Aug 25, 2026 | 23,350.00 | 23,750.00 | 22,800.00 | 23,550.00 | 23,550.00 | 1.95% | 1,310 |
| Aug 24, 2026 | 23,300.00 | 24,250.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.43% | 1,291 |
| Aug 21, 2026 | 24,300.00 | 24,300.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.49% | 2,547 |
| Aug 20, 2026 | 24,050.00 | 24,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | -1.88% | 2,285 |
| Aug 19, 2026 | 23,600.00 | 24,000.00 | 22,550.00 | 24,000.00 | 24,000.00 | 0.84% | 3,922 |
| Aug 18, 2026 | 23,900.00 | 24,050.00 | 23,550.00 | 23,800.00 | 23,800.00 | -0.42% | 778 |
| Aug 14, 2026 | 23,450.00 | 24,000.00 | 23,000.00 | 23,900.00 | 23,900.00 | 1.92% | 1,134 |
| Aug 13, 2026 | 23,050.00 | 23,450.00 | 22,900.00 | 23,450.00 | 23,450.00 | 1.52% | 2,134 |
| Aug 12, 2026 | 23,100.00 | 23,600.00 | 23,050.00 | 23,100.00 | 23,100.00 | -0.22% | 827 |
| Aug 11, 2026 | 23,500.00 | 23,800.00 | 23,000.00 | 23,150.00 | 23,150.00 | -1.07% | 1,317 |
| Aug 10, 2026 | 23,000.00 | 23,450.00 | 22,550.00 | 23,400.00 | 23,400.00 | 1.74% | 897 |
| Aug 7, 2026 | 23,250.00 | 23,450.00 | 22,400.00 | 23,000.00 | 23,000.00 | 1.55% | 3,090 |
| Aug 6, 2026 | 22,950.00 | 23,300.00 | 22,150.00 | 22,650.00 | 22,650.00 | -1.09% | 977 |
| Aug 5, 2026 | 23,200.00 | 23,450.00 | 22,700.00 | 22,900.00 | 22,900.00 | -0.65% | 711 |
| Aug 4, 2026 | 22,200.00 | 23,250.00 | 21,700.00 | 23,050.00 | 23,050.00 | 5.73% | 2,757 |
| Aug 3, 2026 | 21,150.00 | 22,450.00 | 21,000.00 | 21,800.00 | 21,800.00 | 3.07% | 3,140 |
| Jul 31, 2026 | 20,350.00 | 21,150.00 | 19,950.00 | 21,150.00 | 21,150.00 | 3.93% | 2,966 |
| Jul 30, 2026 | 19,990.00 | 20,400.00 | 19,550.00 | 20,350.00 | 20,350.00 | 1.80% | 4,777 |
| Jul 29, 2026 | 21,050.00 | 21,600.00 | 19,110.00 | 19,990.00 | 19,990.00 | -5.04% | 10,998 |
| Jul 28, 2026 | 20,900.00 | 21,500.00 | 20,300.00 | 21,050.00 | 21,050.00 | -3.44% | 9,607 |
| Jul 27, 2026 | 21,150.00 | 21,850.00 | 20,800.00 | 21,800.00 | 21,800.00 | - | 3,410 |
| Jul 24, 2026 | 20,900.00 | 22,000.00 | 20,900.00 | 21,800.00 | 21,800.00 | 0.69% | 2,251 |
| Jul 23, 2026 | 20,700.00 | 21,750.00 | 20,600.00 | 21,650.00 | 21,650.00 | 4.84% | 4,535 |
| Jul 22, 2026 | 20,450.00 | 20,950.00 | 20,200.00 | 20,650.00 | 20,650.00 | 0.98% | 2,172 |