d'Alba Global Co., Ltd. (KRX:483650)
South Korea · Delayed Price · Currency is KRW 163,600
+2,700 (1.68%)
At close: Oct 2, 2025
d'Alba Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 161,000.00 | 166,200.00 | 159,000.00 | 163,600.00 | 163,600.00 | 1.68% | 183,899 |
| Oct 1, 2025 | 163,300.00 | 164,700.00 | 160,400.00 | 160,900.00 | 160,900.00 | -1.65% | 76,304 |
| Sep 30, 2025 | 166,400.00 | 166,500.00 | 162,800.00 | 163,600.00 | 163,600.00 | -0.24% | 57,971 |
| Sep 29, 2025 | 160,000.00 | 167,300.00 | 159,500.00 | 164,000.00 | 164,000.00 | 2.50% | 118,225 |
| Sep 26, 2025 | 163,500.00 | 163,600.00 | 158,500.00 | 160,000.00 | 160,000.00 | -1.11% | 80,355 |
| Sep 25, 2025 | 161,100.00 | 162,000.00 | 158,800.00 | 161,800.00 | 161,800.00 | 0.50% | 120,000 |
| Sep 24, 2025 | 163,400.00 | 164,600.00 | 159,500.00 | 161,000.00 | 161,000.00 | -1.47% | 122,764 |
| Sep 23, 2025 | 165,000.00 | 166,700.00 | 161,900.00 | 163,400.00 | 163,400.00 | -1.51% | 149,167 |
| Sep 22, 2025 | 168,100.00 | 168,300.00 | 164,900.00 | 165,900.00 | 165,900.00 | -0.84% | 95,108 |
| Sep 19, 2025 | 169,700.00 | 171,000.00 | 166,400.00 | 167,300.00 | 167,300.00 | -2.11% | 86,084 |
| Sep 18, 2025 | 172,200.00 | 173,600.00 | 169,000.00 | 170,900.00 | 170,900.00 | 1.36% | 138,291 |
| Sep 17, 2025 | 171,500.00 | 172,700.00 | 168,000.00 | 168,600.00 | 168,600.00 | -0.65% | 78,734 |
| Sep 16, 2025 | 165,600.00 | 173,600.00 | 165,400.00 | 169,700.00 | 169,700.00 | 2.29% | 251,241 |
| Sep 15, 2025 | 162,700.00 | 165,900.00 | 160,300.00 | 165,900.00 | 165,900.00 | 1.90% | 124,904 |
| Sep 12, 2025 | 168,400.00 | 168,400.00 | 162,300.00 | 162,800.00 | 162,800.00 | -2.51% | 182,497 |
| Sep 11, 2025 | 169,200.00 | 171,800.00 | 167,000.00 | 167,000.00 | 167,000.00 | -1.01% | 130,901 |
| Sep 10, 2025 | 171,500.00 | 171,600.00 | 166,600.00 | 168,700.00 | 168,700.00 | -0.18% | 136,047 |
| Sep 9, 2025 | 163,600.00 | 171,700.00 | 161,800.00 | 169,000.00 | 169,000.00 | 3.68% | 222,078 |
| Sep 8, 2025 | 161,700.00 | 164,400.00 | 160,100.00 | 163,000.00 | 163,000.00 | 0.68% | 117,322 |
| Sep 5, 2025 | 168,400.00 | 168,500.00 | 161,000.00 | 161,900.00 | 161,900.00 | -2.82% | 214,807 |
| Sep 4, 2025 | 165,900.00 | 168,500.00 | 164,300.00 | 166,600.00 | 166,600.00 | 1.40% | 124,536 |
| Sep 3, 2025 | 171,400.00 | 172,300.00 | 164,100.00 | 164,300.00 | 164,300.00 | -4.03% | 247,605 |
| Sep 2, 2025 | 174,800.00 | 175,600.00 | 168,800.00 | 171,200.00 | 171,200.00 | -1.89% | 152,081 |
| Sep 1, 2025 | 176,400.00 | 176,700.00 | 169,600.00 | 174,500.00 | 174,500.00 | -2.35% | 120,256 |
| Aug 29, 2025 | 182,000.00 | 182,600.00 | 177,900.00 | 178,700.00 | 178,700.00 | -2.08% | 106,213 |
| Aug 28, 2025 | 178,900.00 | 184,000.00 | 177,100.00 | 182,500.00 | 182,500.00 | 1.67% | 162,673 |
| Aug 27, 2025 | 180,800.00 | 181,000.00 | 176,000.00 | 179,500.00 | 179,500.00 | -0.11% | 88,854 |
| Aug 26, 2025 | 185,200.00 | 186,800.00 | 176,500.00 | 179,700.00 | 179,700.00 | -2.81% | 189,270 |
| Aug 25, 2025 | 189,400.00 | 189,400.00 | 182,100.00 | 184,900.00 | 184,900.00 | -0.86% | 152,478 |
| Aug 22, 2025 | 178,000.00 | 187,700.00 | 175,300.00 | 186,500.00 | 186,500.00 | 4.13% | 463,798 |
| Aug 21, 2025 | 171,300.00 | 180,500.00 | 170,700.00 | 179,100.00 | 179,100.00 | 4.80% | 268,147 |
| Aug 20, 2025 | 168,300.00 | 172,200.00 | 166,400.00 | 170,900.00 | 170,900.00 | -1.33% | 118,751 |
| Aug 19, 2025 | 173,400.00 | 176,000.00 | 169,300.00 | 173,200.00 | 173,200.00 | 0.23% | 176,746 |
| Aug 18, 2025 | 168,900.00 | 175,300.00 | 168,800.00 | 172,800.00 | 172,800.00 | 1.41% | 212,958 |
| Aug 14, 2025 | 171,000.00 | 173,600.00 | 169,200.00 | 170,400.00 | 170,400.00 | 0.06% | 243,134 |
| Aug 13, 2025 | 179,500.00 | 179,900.00 | 167,700.00 | 170,300.00 | 170,300.00 | -4.59% | 550,539 |
| Aug 12, 2025 | 192,600.00 | 194,500.00 | 177,800.00 | 178,500.00 | 178,500.00 | -6.98% | 578,882 |
| Aug 11, 2025 | 204,000.00 | 205,500.00 | 189,900.00 | 191,900.00 | 191,900.00 | -19.87% | 895,514 |
| Aug 8, 2025 | 240,500.00 | 247,500.00 | 221,000.00 | 239,500.00 | 239,500.00 | 0.63% | 561,596 |
| Aug 7, 2025 | 225,000.00 | 239,000.00 | 223,500.00 | 238,000.00 | 238,000.00 | 9.43% | 536,902 |
| Aug 6, 2025 | 209,000.00 | 221,500.00 | 206,000.00 | 217,500.00 | 217,500.00 | 4.32% | 483,767 |
| Aug 5, 2025 | 201,000.00 | 209,000.00 | 198,000.00 | 208,500.00 | 208,500.00 | 5.20% | 195,451 |
| Aug 4, 2025 | 190,600.00 | 199,000.00 | 186,100.00 | 198,200.00 | 198,200.00 | 3.72% | 89,249 |
| Aug 1, 2025 | 198,500.00 | 198,600.00 | 189,000.00 | 191,100.00 | 191,100.00 | -5.16% | 220,803 |
| Jul 31, 2025 | 203,500.00 | 209,500.00 | 199,900.00 | 201,500.00 | 201,500.00 | -0.25% | 140,943 |
| Jul 30, 2025 | 203,500.00 | 206,000.00 | 200,500.00 | 202,000.00 | 202,000.00 | -1.22% | 93,588 |
| Jul 29, 2025 | 198,600.00 | 207,000.00 | 195,600.00 | 204,500.00 | 204,500.00 | 2.00% | 162,037 |
| Jul 28, 2025 | 203,000.00 | 203,500.00 | 196,500.00 | 200,500.00 | 200,500.00 | -1.96% | 112,447 |
| Jul 25, 2025 | 203,000.00 | 205,500.00 | 199,200.00 | 204,500.00 | 204,500.00 | - | 122,667 |
| Jul 24, 2025 | 210,000.00 | 210,000.00 | 200,000.00 | 204,500.00 | 204,500.00 | -2.62% | 182,020 |