DL Holdings CO., LTD. (KRX:000215)
South Korea · Delayed Price · Currency is KRW · Preferred Stock24,750
0.00 (0.00%)
Sep 8, 2026, 2:50 PM KST
KRX:000215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,012 |
| Aug 27, 2026 | 24,300.00 | 24,300.00 | 23,750.00 | 24,000.00 | 24,000.00 | -0.41% | 450 |
| Aug 26, 2026 | 23,750.00 | 24,250.00 | 23,500.00 | 24,100.00 | 24,100.00 | 2.34% | 1,050 |
| 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% | 1,288 |
| 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% | 2,281 |
| Aug 19, 2026 | 23,600.00 | 24,000.00 | 22,550.00 | 24,000.00 | 24,000.00 | 0.84% | 3,917 |
| 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% | 893 |
| 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% | 976 |
| 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% | 2,242 |
| 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 |
| Jul 21, 2026 | 19,930.00 | 20,850.00 | 19,910.00 | 20,450.00 | 20,450.00 | 2.25% | 496 |
| Jul 20, 2026 | 20,150.00 | 20,500.00 | 19,930.00 | 20,000.00 | 20,000.00 | -1.48% | 2,300 |
| Jul 16, 2026 | 21,100.00 | 21,100.00 | 20,000.00 | 20,300.00 | 20,300.00 | -3.79% | 2,927 |
| Jul 15, 2026 | 20,600.00 | 21,150.00 | 20,550.00 | 21,100.00 | 21,100.00 | 2.43% | 1,839 |
| Jul 14, 2026 | 20,500.00 | 20,750.00 | 20,050.00 | 20,600.00 | 20,600.00 | 0.49% | 1,821 |
| Jul 13, 2026 | 21,500.00 | 21,500.00 | 19,800.00 | 20,500.00 | 20,500.00 | -1.20% | 1,846 |
| Jul 10, 2026 | 21,150.00 | 21,600.00 | 20,200.00 | 20,750.00 | 20,750.00 | 3.49% | 3,632 |
| Jul 9, 2026 | 20,550.00 | 20,750.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.20% | 2,460 |
| Jul 8, 2026 | 21,350.00 | 21,350.00 | 20,400.00 | 20,500.00 | 20,500.00 | -3.76% | 1,841 |
| Jul 7, 2026 | 21,450.00 | 22,200.00 | 21,000.00 | 21,300.00 | 21,300.00 | -1.16% | 4,901 |
| Jul 6, 2026 | 21,200.00 | 22,950.00 | 21,000.00 | 21,550.00 | 21,550.00 | 0.47% | 3,134 |
| Jul 3, 2026 | 20,650.00 | 21,450.00 | 20,400.00 | 21,450.00 | 21,450.00 | 2.63% | 2,591 |
| Jul 2, 2026 | 21,400.00 | 21,450.00 | 20,400.00 | 20,900.00 | 20,900.00 | -0.24% | 3,599 |
| Jul 1, 2026 | 20,100.00 | 21,250.00 | 20,100.00 | 20,950.00 | 20,950.00 | 2.44% | 5,270 |
| Jun 30, 2026 | 21,600.00 | 21,600.00 | 20,350.00 | 20,450.00 | 20,450.00 | -2.62% | 1,782 |
| Jun 29, 2026 | 19,940.00 | 21,500.00 | 19,930.00 | 21,000.00 | 21,000.00 | 4.48% | 23,389 |
| Jun 26, 2026 | 20,550.00 | 21,050.00 | 19,800.00 | 20,100.00 | 20,100.00 | -2.19% | 4,073 |