d'Alba Global Co., Ltd. (KRX:483650)
South Korea · Delayed Price · Currency is KRW 169,200
+6,200 (3.80%)
At close: Sep 9, 2025
d'Alba Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 163,600.00 | 168,800.00 | 161,800.00 | 165,400.00 | - | 1.47% | 129,580 |
| Sep 8, 2025 | 161,700.00 | 164,400.00 | 160,100.00 | 163,000.00 | - | 0.68% | 117,322 |
| Sep 5, 2025 | 168,400.00 | 168,500.00 | 161,000.00 | 161,900.00 | - | -2.82% | 214,807 |
| Sep 4, 2025 | 165,900.00 | 168,500.00 | 164,300.00 | 166,600.00 | - | 1.40% | 124,536 |
| Sep 3, 2025 | 171,400.00 | 172,300.00 | 164,100.00 | 164,300.00 | - | -4.03% | 247,605 |
| Sep 2, 2025 | 174,800.00 | 175,600.00 | 168,800.00 | 171,200.00 | - | -1.89% | 152,081 |
| Sep 1, 2025 | 176,400.00 | 176,700.00 | 169,600.00 | 174,500.00 | - | -2.35% | 120,256 |
| Aug 29, 2025 | 182,000.00 | 182,600.00 | 177,900.00 | 178,700.00 | - | -2.08% | 106,213 |
| Aug 28, 2025 | 178,900.00 | 184,000.00 | 177,100.00 | 182,500.00 | - | 1.67% | 162,673 |
| Aug 27, 2025 | 180,800.00 | 181,000.00 | 176,000.00 | 179,500.00 | - | -0.11% | 88,854 |
| Aug 26, 2025 | 185,200.00 | 186,800.00 | 176,500.00 | 179,700.00 | - | -2.81% | 189,270 |
| Aug 25, 2025 | 189,400.00 | 189,400.00 | 182,100.00 | 184,900.00 | - | -0.86% | 152,478 |
| Aug 22, 2025 | 178,000.00 | 187,700.00 | 175,300.00 | 186,500.00 | - | 4.13% | 463,798 |
| Aug 21, 2025 | 171,300.00 | 180,500.00 | 170,700.00 | 179,100.00 | - | 4.80% | 268,147 |
| Aug 20, 2025 | 168,300.00 | 172,200.00 | 166,400.00 | 170,900.00 | - | -1.33% | 118,751 |
| Aug 19, 2025 | 173,400.00 | 176,000.00 | 169,300.00 | 173,200.00 | - | 0.23% | 176,746 |
| Aug 18, 2025 | 168,900.00 | 175,300.00 | 168,800.00 | 172,800.00 | - | 1.41% | 212,958 |
| Aug 14, 2025 | 171,000.00 | 173,600.00 | 169,200.00 | 170,400.00 | - | 0.06% | 243,134 |
| Aug 13, 2025 | 179,500.00 | 179,900.00 | 167,700.00 | 170,300.00 | - | -4.59% | 550,539 |
| Aug 12, 2025 | 192,600.00 | 194,500.00 | 177,800.00 | 178,500.00 | - | -6.98% | 578,882 |
| Aug 11, 2025 | 204,000.00 | 205,500.00 | 189,900.00 | 191,900.00 | - | -19.87% | 895,514 |
| Aug 8, 2025 | 240,500.00 | 247,500.00 | 221,000.00 | 239,500.00 | - | 0.63% | 561,596 |
| Aug 7, 2025 | 225,000.00 | 239,000.00 | 223,500.00 | 238,000.00 | - | 9.43% | 536,902 |
| Aug 6, 2025 | 209,000.00 | 221,500.00 | 206,000.00 | 217,500.00 | - | 4.32% | 483,767 |
| Aug 5, 2025 | 201,000.00 | 209,000.00 | 198,000.00 | 208,500.00 | - | 5.20% | 195,451 |
| Aug 4, 2025 | 190,600.00 | 199,000.00 | 186,100.00 | 198,200.00 | - | 3.72% | 89,249 |
| 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 |