DL Holdings CO., LTD. (KRX:000215)
South Korea · Delayed Price · Currency is KRW · Preferred Stock22,250
-650 (-2.84%)
Jun 2, 2026, 3:30 PM KST
KRX:000215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 29,300.00 | 30,950.00 | 28,850.00 | 29,100.00 | 29,100.00 | 1.22% | 5,134 |
| May 6, 2026 | 29,300.00 | 29,850.00 | 28,250.00 | 28,750.00 | 28,750.00 | -1.71% | 9,421 |
| May 4, 2026 | 31,800.00 | 31,800.00 | 29,200.00 | 29,250.00 | 29,250.00 | -3.47% | 5,138 |
| Apr 30, 2026 | 32,000.00 | 32,400.00 | 30,050.00 | 30,300.00 | 30,300.00 | -5.31% | 9,462 |
| Apr 29, 2026 | 31,000.00 | 32,550.00 | 30,600.00 | 32,000.00 | 32,000.00 | 4.75% | 13,511 |
| Apr 28, 2026 | 30,000.00 | 30,800.00 | 30,000.00 | 30,550.00 | 30,550.00 | 1.83% | 6,780 |
| Apr 27, 2026 | 30,400.00 | 30,450.00 | 28,550.00 | 30,000.00 | 30,000.00 | -1.32% | 9,820 |
| Apr 24, 2026 | 30,300.00 | 31,500.00 | 30,000.00 | 30,400.00 | 30,400.00 | 1.50% | 11,919 |
| Apr 23, 2026 | 29,250.00 | 30,000.00 | 29,200.00 | 29,950.00 | 29,950.00 | 2.57% | 6,847 |
| Apr 22, 2026 | 29,550.00 | 29,550.00 | 28,650.00 | 29,200.00 | 29,200.00 | -0.68% | 4,086 |
| Apr 21, 2026 | 29,450.00 | 29,900.00 | 29,350.00 | 29,400.00 | 29,400.00 | -0.17% | 4,427 |
| Apr 20, 2026 | 29,450.00 | 30,000.00 | 28,950.00 | 29,450.00 | 29,450.00 | - | 6,194 |
| Apr 17, 2026 | 28,900.00 | 30,200.00 | 28,700.00 | 29,450.00 | 29,450.00 | 2.08% | 8,942 |
| Apr 16, 2026 | 29,500.00 | 29,500.00 | 28,650.00 | 28,850.00 | 28,850.00 | -1.20% | 5,863 |
| Apr 15, 2026 | 29,050.00 | 29,350.00 | 29,050.00 | 29,200.00 | 29,200.00 | -0.17% | 4,913 |
| Apr 14, 2026 | 28,700.00 | 29,550.00 | 28,600.00 | 29,250.00 | 29,250.00 | 1.92% | 14,321 |
| Apr 13, 2026 | 29,200.00 | 29,250.00 | 28,600.00 | 28,700.00 | 28,700.00 | -1.71% | 6,526 |
| Apr 10, 2026 | 28,800.00 | 29,700.00 | 28,800.00 | 29,200.00 | 29,200.00 | 2.10% | 11,791 |
| Apr 9, 2026 | 29,000.00 | 29,000.00 | 27,400.00 | 28,600.00 | 28,600.00 | -0.87% | 7,233 |
| Apr 8, 2026 | 28,100.00 | 29,250.00 | 28,100.00 | 28,850.00 | 28,850.00 | 2.85% | 28,783 |
| Apr 7, 2026 | 27,300.00 | 28,700.00 | 27,300.00 | 28,050.00 | 28,050.00 | 0.90% | 10,380 |
| Apr 6, 2026 | 27,250.00 | 28,400.00 | 27,250.00 | 27,800.00 | 27,800.00 | 4.12% | 14,652 |
| Apr 3, 2026 | 26,150.00 | 27,400.00 | 26,150.00 | 26,700.00 | 26,700.00 | 3.09% | 9,671 |
| Apr 2, 2026 | 27,750.00 | 27,750.00 | 25,750.00 | 25,900.00 | 25,900.00 | -6.67% | 5,882 |
| Apr 1, 2026 | 26,700.00 | 27,750.00 | 26,700.00 | 27,750.00 | 27,750.00 | 5.71% | 11,533 |
| Mar 31, 2026 | 27,450.00 | 27,950.00 | 26,200.00 | 26,250.00 | 26,250.00 | -4.37% | 10,517 |
| Mar 30, 2026 | 26,350.00 | 27,750.00 | 25,650.00 | 27,450.00 | 27,450.00 | -1.96% | 10,867 |
| Mar 27, 2026 | 26,600.00 | 28,250.00 | 26,400.00 | 28,000.00 | 28,000.00 | 5.46% | 19,604 |
| Mar 26, 2026 | 26,700.00 | 27,850.00 | 26,500.00 | 26,550.00 | 26,550.00 | - | 6,480 |
| Mar 25, 2026 | 26,550.00 | 27,350.00 | 25,575.00 | 26,550.00 | 26,550.00 | 3.51% | 8,515 |
| Mar 24, 2026 | 27,950.00 | 28,000.00 | 24,800.00 | 25,650.00 | 25,650.00 | -8.23% | 14,376 |
| Mar 23, 2026 | 28,850.00 | 29,000.00 | 26,900.00 | 27,950.00 | 27,950.00 | -3.62% | 19,795 |
| Mar 20, 2026 | 27,500.00 | 29,850.00 | 26,900.00 | 29,000.00 | 29,000.00 | 15.08% | 131,209 |