d'Alba Global Co., Ltd. (KRX:483650)
South Korea · Delayed Price · Currency is KRW 158,600
-2,400 (-1.49%)
At close: Feb 2, 2026
d'Alba Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 159,200.00 | 163,400.00 | 157,000.00 | 158,600.00 | 158,600.00 | -1.49% | 197,977 |
| Jan 30, 2026 | 159,800.00 | 163,000.00 | 159,100.00 | 161,000.00 | 161,000.00 | 0.75% | 234,989 |
| Jan 29, 2026 | 158,300.00 | 161,000.00 | 155,500.00 | 159,800.00 | 159,800.00 | -0.13% | 157,336 |
| Jan 28, 2026 | 157,800.00 | 161,300.00 | 156,700.00 | 160,000.00 | 160,000.00 | 3.23% | 200,752 |
| Jan 27, 2026 | 152,200.00 | 157,000.00 | 150,200.00 | 155,000.00 | 155,000.00 | 1.57% | 149,105 |
| Jan 26, 2026 | 149,200.00 | 153,000.00 | 149,200.00 | 152,600.00 | 152,600.00 | 3.39% | 134,980 |
| Jan 23, 2026 | 148,900.00 | 151,000.00 | 145,200.00 | 147,600.00 | 147,600.00 | - | 102,139 |
| Jan 22, 2026 | 140,200.00 | 150,800.00 | 138,700.00 | 147,600.00 | 147,600.00 | 5.35% | 288,188 |
| Jan 21, 2026 | 140,000.00 | 143,900.00 | 136,300.00 | 140,100.00 | 140,100.00 | -2.03% | 98,362 |
| Jan 20, 2026 | 140,500.00 | 144,000.00 | 138,700.00 | 143,000.00 | 143,000.00 | 2.29% | 115,339 |
| Jan 19, 2026 | 141,000.00 | 141,200.00 | 137,800.00 | 139,800.00 | 139,800.00 | -1.06% | 87,894 |
| Jan 16, 2026 | 143,300.00 | 144,500.00 | 141,200.00 | 141,300.00 | 141,300.00 | -0.70% | 106,269 |
| Jan 15, 2026 | 144,200.00 | 144,500.00 | 141,100.00 | 142,300.00 | 142,300.00 | -0.91% | 85,174 |
| Jan 14, 2026 | 146,500.00 | 148,700.00 | 143,100.00 | 143,600.00 | 143,600.00 | -1.03% | 63,818 |
| Jan 13, 2026 | 147,200.00 | 148,100.00 | 143,400.00 | 145,100.00 | 145,100.00 | -2.09% | 85,663 |
| Jan 12, 2026 | 149,100.00 | 149,700.00 | 146,200.00 | 148,200.00 | 148,200.00 | -2.11% | 76,598 |
| Jan 9, 2026 | 140,200.00 | 151,800.00 | 139,100.00 | 151,400.00 | 151,400.00 | 8.14% | 174,809 |
| Jan 8, 2026 | 143,400.00 | 143,500.00 | 140,000.00 | 140,000.00 | 140,000.00 | -2.37% | 83,277 |
| Jan 7, 2026 | 142,500.00 | 144,000.00 | 137,400.00 | 143,400.00 | 143,400.00 | 1.20% | 119,932 |
| Jan 6, 2026 | 148,900.00 | 149,300.00 | 140,800.00 | 141,700.00 | 141,700.00 | -5.34% | 143,265 |
| Jan 5, 2026 | 152,300.00 | 152,600.00 | 147,000.00 | 149,700.00 | 149,700.00 | -2.28% | 79,969 |
| Jan 2, 2026 | 148,300.00 | 154,100.00 | 148,300.00 | 153,200.00 | 153,200.00 | 3.86% | 107,937 |
| Dec 30, 2025 | 147,400.00 | 149,400.00 | 144,700.00 | 147,500.00 | 147,500.00 | 1.94% | 65,686 |
| Dec 29, 2025 | 140,900.00 | 145,900.00 | 140,900.00 | 144,700.00 | 144,700.00 | 2.99% | 73,107 |
| Dec 26, 2025 | 146,100.00 | 146,600.00 | 137,300.00 | 140,500.00 | 140,500.00 | -3.17% | 122,385 |
| Dec 24, 2025 | 148,300.00 | 148,600.00 | 144,400.00 | 145,100.00 | 145,100.00 | -2.62% | 104,021 |
| Dec 23, 2025 | 157,300.00 | 157,300.00 | 148,000.00 | 149,000.00 | 149,000.00 | -4.91% | 192,899 |
| Dec 22, 2025 | 159,100.00 | 160,400.00 | 155,400.00 | 156,700.00 | 156,700.00 | -2.67% | 113,617 |
| Dec 19, 2025 | 160,400.00 | 161,000.00 | 157,000.00 | 161,000.00 | 161,000.00 | 1.32% | 306,231 |
| Dec 18, 2025 | 153,700.00 | 159,800.00 | 151,600.00 | 158,900.00 | 158,900.00 | 2.25% | 140,834 |
| Dec 17, 2025 | 162,200.00 | 162,400.00 | 154,600.00 | 155,400.00 | 155,400.00 | -1.71% | 135,710 |
| Dec 16, 2025 | 153,400.00 | 164,000.00 | 152,000.00 | 158,100.00 | 158,100.00 | 3.47% | 363,778 |
| Dec 15, 2025 | 147,700.00 | 153,900.00 | 147,400.00 | 152,800.00 | 152,800.00 | 1.19% | 142,806 |
| Dec 12, 2025 | 149,600.00 | 153,000.00 | 146,000.00 | 151,000.00 | 151,000.00 | 1.00% | 149,510 |
| Dec 11, 2025 | 142,900.00 | 150,500.00 | 142,000.00 | 149,500.00 | 149,500.00 | 4.18% | 202,970 |
| Dec 10, 2025 | 140,200.00 | 144,700.00 | 139,900.00 | 143,500.00 | 143,500.00 | 3.84% | 183,111 |
| Dec 9, 2025 | 136,100.00 | 140,500.00 | 133,900.00 | 138,200.00 | 138,200.00 | 1.54% | 123,080 |
| Dec 8, 2025 | 129,500.00 | 137,700.00 | 129,500.00 | 136,100.00 | 136,100.00 | 5.10% | 182,419 |
| Dec 5, 2025 | 129,100.00 | 130,300.00 | 128,000.00 | 129,500.00 | 129,500.00 | -0.38% | 63,878 |
| Dec 4, 2025 | 130,600.00 | 131,400.00 | 128,500.00 | 130,000.00 | 130,000.00 | 0.23% | 47,719 |
| Dec 3, 2025 | 132,300.00 | 132,900.00 | 129,200.00 | 129,700.00 | 129,700.00 | -1.29% | 64,267 |
| Dec 2, 2025 | 132,100.00 | 132,500.00 | 128,700.00 | 131,400.00 | 131,400.00 | 0.15% | 67,250 |
| Dec 1, 2025 | 136,500.00 | 138,200.00 | 130,200.00 | 131,200.00 | 131,200.00 | -2.81% | 122,913 |
| Nov 28, 2025 | 131,100.00 | 136,800.00 | 131,100.00 | 135,000.00 | 135,000.00 | 4.41% | 162,633 |
| Nov 27, 2025 | 129,500.00 | 131,900.00 | 128,200.00 | 129,300.00 | 129,300.00 | 0.08% | 86,759 |
| Nov 26, 2025 | 129,300.00 | 130,300.00 | 128,200.00 | 129,200.00 | 129,200.00 | -1.15% | 51,905 |
| Nov 25, 2025 | 129,900.00 | 132,800.00 | 128,000.00 | 130,700.00 | 130,700.00 | 0.46% | 99,082 |
| Nov 24, 2025 | 129,100.00 | 130,200.00 | 125,600.00 | 130,100.00 | 127,867.13 | -1.29% | 138,032 |
| Nov 21, 2025 | 130,100.00 | 133,400.00 | 128,000.00 | 131,800.00 | 129,537.96 | -1.13% | 104,850 |
| Nov 20, 2025 | 132,300.00 | 135,000.00 | 130,900.00 | 133,300.00 | 131,012.21 | - | 84,212 |