d'Alba Global Co., Ltd. (KRX:483650)
South Korea · Delayed Price · Currency is KRW 129,000
-1,100 (-0.85%)
At close: Nov 25, 2025
d'Alba Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 130,900.00 | 134,500.00 | 127,900.00 | 133,300.00 | 131,012.21 | 1.76% | 126,759 |
| Nov 18, 2025 | 130,500.00 | 132,500.00 | 125,200.00 | 131,000.00 | 128,751.69 | 0.77% | 80,572 |
| Nov 17, 2025 | 129,200.00 | 130,600.00 | 124,700.00 | 130,000.00 | 127,768.85 | 1.64% | 90,680 |
| Nov 14, 2025 | 125,700.00 | 128,500.00 | 125,400.00 | 127,900.00 | 125,704.89 | 0.08% | 106,081 |
| Nov 13, 2025 | 126,200.00 | 128,300.00 | 124,000.00 | 127,800.00 | 125,606.61 | 1.19% | 91,769 |
| Nov 12, 2025 | 122,400.00 | 128,200.00 | 122,300.00 | 126,300.00 | 124,132.35 | 3.44% | 198,182 |
| Nov 11, 2025 | 121,700.00 | 122,300.00 | 117,300.00 | 122,100.00 | 120,004.44 | 0.74% | 216,968 |
| Nov 10, 2025 | 120,500.00 | 122,900.00 | 116,200.00 | 121,200.00 | 119,119.88 | -0.57% | 248,680 |
| Nov 7, 2025 | 124,700.00 | 130,000.00 | 121,600.00 | 121,900.00 | 119,807.87 | -4.69% | 257,902 |
| Nov 6, 2025 | 148,900.00 | 149,500.00 | 127,000.00 | 127,900.00 | 125,704.89 | -20.51% | 1,023,196 |
| Nov 5, 2025 | 162,800.00 | 163,400.00 | 156,000.00 | 160,900.00 | 158,138.52 | -2.48% | 192,678 |
| Nov 4, 2025 | 160,200.00 | 167,000.00 | 157,800.00 | 165,000.00 | 162,168.16 | 4.17% | 280,930 |
| Nov 3, 2025 | 153,100.00 | 158,600.00 | 152,300.00 | 158,400.00 | 155,681.43 | 5.67% | 241,980 |
| Oct 31, 2025 | 149,500.00 | 152,000.00 | 148,400.00 | 149,900.00 | 147,327.31 | 1.01% | 112,415 |
| Oct 30, 2025 | 150,700.00 | 151,600.00 | 146,600.00 | 148,400.00 | 145,853.06 | -0.34% | 198,965 |
| Oct 29, 2025 | 153,100.00 | 153,200.00 | 147,300.00 | 148,900.00 | 146,344.48 | -2.17% | 112,067 |
| Oct 28, 2025 | 155,300.00 | 159,100.00 | 151,800.00 | 152,200.00 | 149,587.84 | 0.33% | 238,748 |
| Oct 27, 2025 | 150,300.00 | 152,600.00 | 148,000.00 | 151,700.00 | 149,096.42 | 0.07% | 112,356 |
| Oct 24, 2025 | 156,400.00 | 156,400.00 | 150,900.00 | 151,600.00 | 148,998.14 | -1.81% | 151,814 |
| Oct 23, 2025 | 153,000.00 | 157,200.00 | 149,900.00 | 154,400.00 | 151,750.08 | 4.25% | 320,549 |
| Oct 22, 2025 | 143,100.00 | 149,100.00 | 141,600.00 | 148,100.00 | 145,558.21 | 4.59% | 200,182 |
| Oct 21, 2025 | 142,800.00 | 143,500.00 | 139,000.00 | 141,600.00 | 139,169.76 | 0.21% | 176,414 |
| Oct 20, 2025 | 141,100.00 | 141,700.00 | 138,700.00 | 141,300.00 | 138,874.91 | -0.49% | 146,904 |
| Oct 17, 2025 | 144,500.00 | 144,800.00 | 140,500.00 | 142,000.00 | 139,562.90 | -2.14% | 209,451 |
| Oct 16, 2025 | 150,200.00 | 150,600.00 | 143,400.00 | 145,100.00 | 142,609.69 | -4.54% | 333,033 |
| Oct 15, 2025 | 151,500.00 | 153,700.00 | 149,600.00 | 152,000.00 | 149,391.27 | 1.33% | 69,723 |
| Oct 14, 2025 | 157,600.00 | 158,100.00 | 149,500.00 | 150,000.00 | 147,425.60 | -4.21% | 142,051 |
| Oct 13, 2025 | 155,000.00 | 161,800.00 | 154,300.00 | 156,600.00 | 153,912.32 | -1.76% | 86,394 |
| Oct 10, 2025 | 163,800.00 | 163,800.00 | 158,800.00 | 159,400.00 | 156,664.27 | -2.57% | 113,727 |
| Oct 2, 2025 | 161,000.00 | 166,200.00 | 159,000.00 | 163,600.00 | 160,792.19 | 1.68% | 183,899 |
| Oct 1, 2025 | 163,300.00 | 164,700.00 | 160,400.00 | 160,900.00 | 158,138.52 | -1.65% | 76,304 |
| Sep 30, 2025 | 166,400.00 | 166,500.00 | 162,800.00 | 163,600.00 | 160,792.19 | -0.24% | 57,971 |
| Sep 29, 2025 | 160,000.00 | 167,300.00 | 159,500.00 | 164,000.00 | 161,185.32 | 2.50% | 118,225 |
| Sep 26, 2025 | 163,500.00 | 163,600.00 | 158,500.00 | 160,000.00 | 157,253.97 | -1.11% | 80,355 |
| Sep 25, 2025 | 161,100.00 | 162,000.00 | 158,800.00 | 161,800.00 | 159,023.08 | 0.50% | 120,000 |
| Sep 24, 2025 | 163,400.00 | 164,600.00 | 159,500.00 | 161,000.00 | 158,236.81 | -1.47% | 122,764 |
| Sep 23, 2025 | 165,000.00 | 166,700.00 | 161,900.00 | 163,400.00 | 160,595.62 | -1.51% | 149,167 |
| Sep 22, 2025 | 168,100.00 | 168,300.00 | 164,900.00 | 165,900.00 | 163,052.71 | -0.84% | 95,108 |
| Sep 19, 2025 | 169,700.00 | 171,000.00 | 166,400.00 | 167,300.00 | 164,428.68 | -2.11% | 86,084 |
| Sep 18, 2025 | 172,200.00 | 173,600.00 | 169,000.00 | 170,900.00 | 167,966.90 | 1.36% | 138,291 |
| Sep 17, 2025 | 171,500.00 | 172,700.00 | 168,000.00 | 168,600.00 | 165,706.37 | -0.65% | 78,734 |
| Sep 16, 2025 | 165,600.00 | 173,600.00 | 165,400.00 | 169,700.00 | 166,787.49 | 2.29% | 251,241 |
| Sep 15, 2025 | 162,700.00 | 165,900.00 | 160,300.00 | 165,900.00 | 163,052.71 | 1.90% | 124,904 |
| Sep 12, 2025 | 168,400.00 | 168,400.00 | 162,300.00 | 162,800.00 | 160,005.92 | -2.51% | 182,497 |
| Sep 11, 2025 | 169,200.00 | 171,800.00 | 167,000.00 | 167,000.00 | 164,133.83 | -1.01% | 130,901 |
| Sep 10, 2025 | 171,500.00 | 171,600.00 | 166,600.00 | 168,700.00 | 165,804.66 | -0.18% | 136,047 |