DL Holdings CO., LTD. (KRX:000215)
South Korea · Delayed Price · Currency is KRW 21,000
-300 (-1.41%)
Oct 23, 2026, 3:30 PM KST
KRX:000215 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21,050.00 | 21,300.00 | 20,250.00 | 21,000.00 | 21,000.00 | -1.41% | 3,805 |
| 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 |
| 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% | 1,045 |
| Aug 27, 2026 | 24,300.00 | 24,300.00 | 23,750.00 | 24,000.00 | 24,000.00 | -0.41% | 1,047 |
| Aug 26, 2026 | 23,750.00 | 24,250.00 | 23,500.00 | 24,100.00 | 24,100.00 | 2.34% | 1,055 |
| 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% | 1,291 |
| 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% | 2,285 |
| Aug 19, 2026 | 23,600.00 | 24,000.00 | 22,550.00 | 24,000.00 | 24,000.00 | 0.84% | 3,922 |
| 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% | 897 |