d'Alba Global Co., Ltd. (KRX:483650)
South Korea · Delayed Price · Currency is KRW 197,400
+6,300 (3.30%)
Last updated: Aug 4, 2025
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 198,500.00 | 198,600.00 | 189,000.00 | 191,100.00 | - | -5.16% | 220,803 |
| Jul 31, 2025 | 203,500.00 | 209,500.00 | 199,900.00 | 201,500.00 | - | -0.25% | 140,943 |
| Jul 30, 2025 | 203,500.00 | 206,000.00 | 200,500.00 | 202,000.00 | - | -1.22% | 93,588 |
| Jul 29, 2025 | 198,600.00 | 207,000.00 | 195,600.00 | 204,500.00 | - | 2.00% | 162,037 |
| Jul 28, 2025 | 203,000.00 | 203,500.00 | 196,500.00 | 200,500.00 | - | -1.96% | 112,447 |
| Jul 25, 2025 | 203,000.00 | 205,500.00 | 199,200.00 | 204,500.00 | - | - | 122,667 |
| Jul 24, 2025 | 210,000.00 | 210,000.00 | 200,000.00 | 204,500.00 | - | -2.62% | 182,020 |
| Jul 23, 2025 | 206,000.00 | 213,000.00 | 203,000.00 | 210,000.00 | - | 1.20% | 133,614 |
| Jul 22, 2025 | 217,500.00 | 219,000.00 | 202,000.00 | 207,500.00 | - | -1.66% | 201,589 |
| Jul 21, 2025 | 209,000.00 | 213,000.00 | 207,000.00 | 211,000.00 | - | - | 112,032 |
| Jul 18, 2025 | 214,000.00 | 217,500.00 | 203,000.00 | 211,000.00 | - | -2.54% | 283,588 |
| Jul 17, 2025 | 213,500.00 | 219,500.00 | 209,000.00 | 216,500.00 | - | 2.12% | 252,879 |
| Jul 16, 2025 | 237,000.00 | 240,500.00 | 208,500.00 | 212,000.00 | - | -9.21% | 727,861 |
| Jul 15, 2025 | 238,500.00 | 240,000.00 | 231,500.00 | 233,500.00 | - | -1.89% | 201,958 |
| Jul 14, 2025 | 236,500.00 | 241,000.00 | 229,500.00 | 238,000.00 | - | 3.48% | 236,332 |
| Jul 11, 2025 | 225,500.00 | 232,500.00 | 221,500.00 | 230,000.00 | - | 0.66% | 212,388 |
| Jul 10, 2025 | 224,500.00 | 234,500.00 | 217,000.00 | 228,500.00 | - | 2.24% | 399,411 |
| Jul 9, 2025 | 213,000.00 | 230,000.00 | 212,500.00 | 223,500.00 | - | 4.68% | 410,255 |
| Jul 8, 2025 | 200,000.00 | 219,500.00 | 199,300.00 | 213,500.00 | - | 9.43% | 686,016 |
| Jul 7, 2025 | 176,400.00 | 196,000.00 | 176,100.00 | 195,100.00 | - | 10.29% | 447,507 |
| Jul 4, 2025 | 185,100.00 | 188,100.00 | 175,900.00 | 176,900.00 | - | -4.69% | 243,904 |
| Jul 3, 2025 | 184,700.00 | 188,500.00 | 181,000.00 | 185,600.00 | - | -0.16% | 162,311 |
| Jul 2, 2025 | 193,400.00 | 194,900.00 | 181,900.00 | 185,900.00 | - | -3.43% | 237,529 |
| Jul 1, 2025 | 196,400.00 | 198,400.00 | 189,200.00 | 192,500.00 | - | -2.23% | 230,001 |
| Jun 30, 2025 | 188,000.00 | 198,300.00 | 187,200.00 | 196,900.00 | - | 6.43% | 390,973 |
| Jun 27, 2025 | 186,300.00 | 191,100.00 | 183,000.00 | 185,000.00 | - | - | 182,428 |
| Jun 26, 2025 | 187,900.00 | 190,000.00 | 181,500.00 | 185,000.00 | - | -1.07% | 189,477 |
| Jun 25, 2025 | 191,000.00 | 194,500.00 | 186,000.00 | 187,000.00 | - | -1.68% | 252,694 |
| Jun 24, 2025 | 184,900.00 | 193,800.00 | 181,600.00 | 190,200.00 | - | 3.82% | 368,416 |
| Jun 23, 2025 | 171,900.00 | 186,800.00 | 167,000.00 | 183,200.00 | - | 6.20% | 814,599 |
| Jun 20, 2025 | 174,200.00 | 181,800.00 | 171,700.00 | 172,500.00 | - | -1.43% | 251,274 |
| Jun 19, 2025 | 173,000.00 | 184,000.00 | 170,100.00 | 175,000.00 | - | - | 340,824 |
| Jun 18, 2025 | 156,100.00 | 176,000.00 | 154,700.00 | 175,000.00 | - | 11.18% | 436,205 |
| Jun 17, 2025 | 163,200.00 | 166,000.00 | 157,300.00 | 157,400.00 | - | -3.20% | 207,250 |
| Jun 16, 2025 | 162,000.00 | 167,100.00 | 158,700.00 | 162,600.00 | - | -1.63% | 236,906 |
| Jun 13, 2025 | 162,600.00 | 168,800.00 | 155,500.00 | 165,300.00 | - | 0.43% | 417,367 |
| Jun 12, 2025 | 148,100.00 | 168,400.00 | 144,800.00 | 164,600.00 | - | 11.59% | 1,040,195 |
| Jun 11, 2025 | 141,500.00 | 152,500.00 | 137,100.00 | 147,500.00 | - | 4.83% | 533,713 |
| Jun 10, 2025 | 144,200.00 | 146,900.00 | 139,400.00 | 140,700.00 | - | -2.90% | 259,280 |
| Jun 9, 2025 | 138,000.00 | 145,700.00 | 135,000.00 | 144,900.00 | - | 3.43% | 499,865 |
| Jun 5, 2025 | 147,700.00 | 147,800.00 | 138,100.00 | 140,100.00 | - | -3.51% | 391,209 |
| Jun 4, 2025 | 149,000.00 | 149,300.00 | 144,700.00 | 145,200.00 | - | -4.47% | 328,408 |
| Jun 2, 2025 | 148,600.00 | 153,900.00 | 145,100.00 | 152,000.00 | - | 1.33% | 586,570 |
| May 30, 2025 | 140,900.00 | 153,000.00 | 134,000.00 | 150,000.00 | - | 9.97% | 1,279,342 |
| May 29, 2025 | 134,400.00 | 145,300.00 | 132,900.00 | 136,400.00 | - | 0.22% | 656,427 |
| May 28, 2025 | 145,300.00 | 145,500.00 | 131,800.00 | 136,100.00 | - | -5.68% | 596,602 |
| May 27, 2025 | 137,100.00 | 148,800.00 | 135,600.00 | 144,300.00 | - | 1.98% | 1,185,386 |
| May 26, 2025 | 127,500.00 | 146,600.00 | 126,100.00 | 141,500.00 | - | 17.43% | 2,025,875 |
| May 23, 2025 | 113,600.00 | 122,000.00 | 111,100.00 | 120,500.00 | - | 9.45% | 1,678,716 |