DL Holdings CO., LTD. (KRX:000215)
South Korea · Delayed Price · Currency is KRW · Preferred Stock29,000
-200 (-0.68%)
Apr 16, 2026, 2:00 PM KST
KRX:000215 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 29,050.00 | 29,350.00 | 29,050.00 | 29,200.00 | 29,200.00 | -0.17% | 4,912 |
| 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% | 10,369 |
| 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% | 10,516 |
| Mar 30, 2026 | 26,350.00 | 27,750.00 | 25,650.00 | 27,450.00 | 27,450.00 | -1.96% | 10,843 |
| 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 | - | 6,444 |
| 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 |
| Mar 19, 2026 | 25,200.00 | 26,300.00 | 24,750.00 | 25,200.00 | 25,200.00 | - | 12,182 |
| Mar 18, 2026 | 24,650.00 | 25,500.00 | 23,850.00 | 25,200.00 | 25,200.00 | 4.78% | 12,749 |
| Mar 17, 2026 | 24,050.00 | 24,750.00 | 23,950.00 | 24,050.00 | 24,050.00 | - | 6,581 |
| Mar 16, 2026 | 24,800.00 | 24,850.00 | 24,050.00 | 24,050.00 | 24,050.00 | -3.41% | 4,109 |
| Mar 13, 2026 | 24,850.00 | 25,350.00 | 23,850.00 | 24,900.00 | 24,900.00 | -0.20% | 11,201 |
| Mar 12, 2026 | 24,850.00 | 24,950.00 | 23,800.00 | 24,950.00 | 24,950.00 | 0.60% | 6,211 |
| Mar 11, 2026 | 24,000.00 | 24,950.00 | 23,700.00 | 24,800.00 | 24,800.00 | 5.31% | 8,739 |
| Mar 10, 2026 | 23,700.00 | 23,750.00 | 23,100.00 | 23,550.00 | 23,550.00 | -0.63% | 7,816 |
| Mar 9, 2026 | 21,850.00 | 23,700.00 | 21,850.00 | 23,700.00 | 23,700.00 | -0.84% | 6,888 |
| Mar 6, 2026 | 23,400.00 | 23,950.00 | 22,700.00 | 23,900.00 | 23,900.00 | 2.14% | 2,500 |
| Mar 5, 2026 | 23,100.00 | 24,350.00 | 23,050.00 | 23,400.00 | 23,400.00 | 3.77% | 6,801 |
| Mar 4, 2026 | 24,400.00 | 24,550.00 | 21,550.00 | 22,550.00 | 22,550.00 | -8.33% | 27,899 |
| Mar 3, 2026 | 25,500.00 | 25,900.00 | 24,200.00 | 24,600.00 | 24,600.00 | -4.47% | 21,568 |
| Feb 27, 2026 | 25,800.00 | 26,100.00 | 25,200.00 | 25,750.00 | 25,750.00 | -0.39% | 11,286 |
| Feb 26, 2026 | 25,500.00 | 26,250.00 | 25,200.00 | 25,850.00 | 25,850.00 | -3.72% | 45,209 |
| Feb 25, 2026 | 26,600.00 | 27,000.00 | 25,150.00 | 26,850.00 | 26,850.00 | 0.94% | 9,178 |
| Feb 24, 2026 | 25,850.00 | 26,900.00 | 25,700.00 | 26,600.00 | 26,600.00 | 1.53% | 14,141 |
| Feb 23, 2026 | 26,100.00 | 26,500.00 | 25,950.00 | 26,200.00 | 26,200.00 | 0.38% | 12,972 |
| Feb 20, 2026 | 25,700.00 | 26,450.00 | 25,500.00 | 26,100.00 | 26,100.00 | 1.36% | 10,290 |
| Feb 19, 2026 | 26,350.00 | 26,350.00 | 25,500.00 | 25,750.00 | 25,750.00 | - | 14,385 |
| Feb 13, 2026 | 25,550.00 | 26,200.00 | 25,100.00 | 25,750.00 | 25,750.00 | 2.59% | 13,408 |
| Feb 12, 2026 | 25,100.00 | 25,350.00 | 25,000.00 | 25,100.00 | 25,100.00 | - | 3,961 |
| Feb 11, 2026 | 25,000.00 | 25,500.00 | 24,900.00 | 25,100.00 | 25,100.00 | 0.40% | 12,002 |
| Feb 10, 2026 | 24,500.00 | 25,300.00 | 24,350.00 | 25,000.00 | 25,000.00 | 2.04% | 5,066 |
| Feb 9, 2026 | 24,000.00 | 25,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | 2.94% | 7,098 |
| Feb 6, 2026 | 24,500.00 | 24,500.00 | 23,350.00 | 23,800.00 | 23,800.00 | -3.45% | 9,338 |
| Feb 5, 2026 | 24,500.00 | 25,900.00 | 24,350.00 | 24,650.00 | 24,650.00 | 0.41% | 19,649 |
| Feb 4, 2026 | 24,600.00 | 24,800.00 | 24,200.00 | 24,550.00 | 24,550.00 | 1.45% | 13,282 |
| Feb 3, 2026 | 23,500.00 | 24,200.00 | 23,500.00 | 24,200.00 | 24,200.00 | 3.86% | 11,009 |
| Feb 2, 2026 | 23,900.00 | 24,800.00 | 22,500.00 | 23,300.00 | 23,300.00 | -2.51% | 20,270 |
| Jan 30, 2026 | 24,550.00 | 24,550.00 | 23,100.00 | 23,900.00 | 23,900.00 | 0.84% | 8,968 |