DL Holdings CO., LTD. (KRX:000215)
South Korea · Delayed Price · Currency is KRW · Preferred Stock20,450
+450 (2.25%)
Jul 21, 2026, 3:30 PM KST
KRX:000215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 19,930.00 | 20,850.00 | 19,910.00 | 20,850.00 | - | 4.25% | 172 |
| 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 |
| Jun 25, 2026 | 21,150.00 | 21,500.00 | 20,500.00 | 20,550.00 | 20,550.00 | -2.84% | 2,716 |
| Jun 24, 2026 | 20,250.00 | 21,150.00 | 20,200.00 | 21,150.00 | 21,150.00 | 5.22% | 2,201 |
| Jun 23, 2026 | 21,750.00 | 21,900.00 | 19,760.00 | 20,100.00 | 20,100.00 | -8.43% | 12,995 |
| Jun 22, 2026 | 22,500.00 | 22,600.00 | 21,700.00 | 21,950.00 | 21,950.00 | -2.44% | 1,144 |
| Jun 19, 2026 | 23,100.00 | 23,600.00 | 21,700.00 | 22,500.00 | 22,500.00 | -3.85% | 3,368 |
| Jun 18, 2026 | 24,400.00 | 24,400.00 | 23,350.00 | 23,400.00 | 23,400.00 | -3.90% | 1,203 |
| Jun 17, 2026 | 24,300.00 | 24,850.00 | 23,950.00 | 24,350.00 | 24,350.00 | -2.01% | 1,270 |
| Jun 16, 2026 | 25,050.00 | 25,700.00 | 24,000.00 | 24,850.00 | 24,850.00 | 1.43% | 3,055 |
| Jun 15, 2026 | 24,450.00 | 25,000.00 | 23,750.00 | 24,500.00 | 24,500.00 | 4.26% | 3,386 |
| Jun 12, 2026 | 23,450.00 | 24,250.00 | 22,700.00 | 23,500.00 | 23,500.00 | 3.07% | 4,429 |
| Jun 11, 2026 | 21,450.00 | 22,900.00 | 21,000.00 | 22,800.00 | 22,800.00 | 6.29% | 3,821 |
| Jun 10, 2026 | 21,750.00 | 21,900.00 | 20,800.00 | 21,450.00 | 21,450.00 | - | 1,154 |
| Jun 9, 2026 | 20,850.00 | 22,600.00 | 20,100.00 | 21,450.00 | 21,450.00 | 2.88% | 3,406 |
| Jun 8, 2026 | 22,150.00 | 22,650.00 | 20,850.00 | 20,850.00 | 20,850.00 | -5.87% | 3,593 |
| Jun 5, 2026 | 24,000.00 | 24,000.00 | 21,900.00 | 22,150.00 | 22,150.00 | -2.21% | 2,112 |
| Jun 4, 2026 | 23,900.00 | 23,900.00 | 21,550.00 | 22,650.00 | 22,650.00 | 1.80% | 8,487 |
| Jun 2, 2026 | 23,050.00 | 23,050.00 | 21,800.00 | 22,250.00 | 22,250.00 | -2.84% | 9,235 |
| Jun 1, 2026 | 23,100.00 | 23,300.00 | 22,850.00 | 22,900.00 | 22,900.00 | -3.98% | 6,242 |
| May 29, 2026 | 24,150.00 | 24,250.00 | 23,200.00 | 23,850.00 | 23,850.00 | -1.24% | 6,687 |
| May 28, 2026 | 25,600.00 | 25,600.00 | 23,450.00 | 24,150.00 | 24,150.00 | -2.23% | 4,088 |
| May 27, 2026 | 26,100.00 | 26,100.00 | 24,550.00 | 24,700.00 | 24,700.00 | -4.45% | 4,304 |
| May 26, 2026 | 26,700.00 | 27,100.00 | 25,000.00 | 25,850.00 | 25,850.00 | -2.45% | 4,440 |
| May 22, 2026 | 25,750.00 | 26,550.00 | 25,300.00 | 26,500.00 | 26,500.00 | 4.95% | 3,816 |
| May 21, 2026 | 24,000.00 | 25,300.00 | 24,000.00 | 25,250.00 | 25,250.00 | 5.21% | 3,819 |
| May 20, 2026 | 25,400.00 | 25,400.00 | 23,800.00 | 24,000.00 | 24,000.00 | -3.03% | 4,364 |
| May 19, 2026 | 24,600.00 | 25,350.00 | 23,000.00 | 24,750.00 | 24,750.00 | -2.37% | 5,929 |
| May 18, 2026 | 26,200.00 | 26,950.00 | 24,650.00 | 25,350.00 | 25,350.00 | -3.24% | 4,671 |
| May 15, 2026 | 27,150.00 | 27,150.00 | 25,750.00 | 26,200.00 | 26,200.00 | -1.69% | 10,524 |
| May 14, 2026 | 27,150.00 | 27,150.00 | 26,150.00 | 26,650.00 | 26,650.00 | -0.19% | 4,421 |
| May 13, 2026 | 27,000.00 | 27,000.00 | 26,050.00 | 26,700.00 | 26,700.00 | -1.11% | 6,080 |
| May 12, 2026 | 30,350.00 | 30,350.00 | 26,550.00 | 27,000.00 | 27,000.00 | -6.25% | 9,194 |
| May 11, 2026 | 28,950.00 | 29,600.00 | 28,600.00 | 28,800.00 | 28,800.00 | 0.35% | 6,418 |
| May 8, 2026 | 29,100.00 | 29,150.00 | 28,100.00 | 28,700.00 | 28,700.00 | -1.37% | 7,465 |