DL Holdings CO., LTD. (KRX:000215)
South Korea · Delayed Price · Currency is KRW 21,000
+150 (0.72%)
Nov 13, 2026, 3:30 PM KST
KRX:000215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20,850.00 | 21,600.00 | 20,750.00 | 21,000.00 | 21,000.00 | 0.72% | 1,713 |
| Nov 12, 2026 | 21,000.00 | 21,000.00 | 20,500.00 | 20,850.00 | 20,850.00 | -0.71% | 900 |
| Nov 11, 2026 | 21,850.00 | 21,850.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.24% | 24,798 |
| Nov 10, 2026 | 20,850.00 | 21,600.00 | 20,750.00 | 21,050.00 | 21,050.00 | 1.20% | 6,501 |
| Nov 9, 2026 | 20,850.00 | 21,550.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 3,416 |
| Nov 6, 2026 | 21,300.00 | 21,300.00 | 20,200.00 | 20,800.00 | 20,800.00 | -4.15% | 4,323 |
| Nov 5, 2026 | 20,900.00 | 21,850.00 | 20,900.00 | 21,700.00 | 21,700.00 | 3.83% | 4,280 |
| Nov 4, 2026 | 20,000.00 | 21,600.00 | 19,980.00 | 20,900.00 | 20,900.00 | 6.58% | 4,626 |
| Nov 3, 2026 | 19,650.00 | 19,960.00 | 19,420.00 | 19,610.00 | 19,610.00 | -1.46% | 7,844 |
| Nov 2, 2026 | 20,250.00 | 20,250.00 | 19,540.00 | 19,900.00 | 19,900.00 | 1.38% | 3,699 |
| Oct 30, 2026 | 19,970.00 | 20,100.00 | 19,520.00 | 19,630.00 | 19,630.00 | -2.34% | 5,645 |
| Oct 29, 2026 | 20,750.00 | 20,750.00 | 19,550.00 | 20,100.00 | 20,100.00 | -0.99% | 7,277 |
| Oct 28, 2026 | 21,300.00 | 21,600.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.74% | 8,018 |
| Oct 27, 2026 | 20,750.00 | 20,950.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.49% | 3,319 |
| Oct 26, 2026 | 21,000.00 | 21,000.00 | 20,000.00 | 20,250.00 | 20,250.00 | -3.57% | 3,166 |
| Oct 23, 2026 | 21,050.00 | 21,300.00 | 20,250.00 | 21,000.00 | 21,000.00 | -1.41% | 3,218 |
| Oct 22, 2026 | 21,800.00 | 22,200.00 | 21,000.00 | 21,300.00 | 21,300.00 | -2.52% | 5,066 |
| Oct 21, 2026 | 21,750.00 | 21,900.00 | 21,250.00 | 21,850.00 | 21,850.00 | 1.63% | 481 |
| Oct 20, 2026 | 22,200.00 | 22,200.00 | 21,300.00 | 21,500.00 | 21,500.00 | -2.93% | 2,470 |
| Oct 19, 2026 | 22,050.00 | 22,500.00 | 22,000.00 | 22,150.00 | 22,150.00 | 1.14% | 927 |
| Oct 16, 2026 | 24,000.00 | 24,000.00 | 21,250.00 | 21,900.00 | 21,900.00 | 1.62% | 1,546 |
| Oct 15, 2026 | 22,700.00 | 22,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | -5.07% | 1,586 |
| Oct 14, 2026 | 22,950.00 | 23,100.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.67% | 1,092 |
| Oct 13, 2026 | 22,800.00 | 22,800.00 | 21,900.00 | 22,550.00 | 22,550.00 | -1.10% | 1,767 |
| Oct 12, 2026 | 23,800.00 | 23,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | -4.20% | 839 |
| Oct 8, 2026 | 24,000.00 | 24,250.00 | 23,750.00 | 23,800.00 | 23,800.00 | -2.06% | 1,011 |
| Oct 7, 2026 | 24,850.00 | 24,850.00 | 24,150.00 | 24,300.00 | 24,300.00 | 0.83% | 1,144 |
| Oct 6, 2026 | 24,300.00 | 24,600.00 | 24,050.00 | 24,100.00 | 24,100.00 | -0.41% | 2,424 |
| Oct 2, 2026 | 24,250.00 | 24,250.00 | 24,050.00 | 24,200.00 | 24,200.00 | - | 131 |
| Oct 1, 2026 | 25,000.00 | 25,050.00 | 24,200.00 | 24,200.00 | 24,200.00 | -0.41% | 297 |
| 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% | 1,741 |
| Sep 28, 2026 | 25,000.00 | 25,450.00 | 24,950.00 | 25,050.00 | 25,050.00 | 1.01% | 3,299 |
| Sep 23, 2026 | 25,150.00 | 25,300.00 | 24,750.00 | 24,800.00 | 24,800.00 | -1.20% | 930 |
| 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 |