d'Alba Global Co., Ltd. (KRX:483650)
South Korea · Delayed Price · Currency is KRW 216,500
-12,000 (-5.25%)
Last updated: May 19, 2026, 2:00 PM KST
d'Alba Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 226,000.00 | 235,000.00 | 216,500.00 | 218,000.00 | - | -4.60% | 81,460 |
| May 18, 2026 | 225,000.00 | 237,000.00 | 217,000.00 | 228,500.00 | 228,500.00 | -3.38% | 177,629 |
| May 15, 2026 | 257,000.00 | 260,000.00 | 229,500.00 | 236,500.00 | 236,500.00 | -9.04% | 310,883 |
| May 14, 2026 | 253,000.00 | 265,000.00 | 250,000.00 | 260,000.00 | 260,000.00 | 3.79% | 216,009 |
| May 13, 2026 | 247,000.00 | 254,000.00 | 240,500.00 | 250,500.00 | 250,500.00 | 1.42% | 339,812 |
| May 12, 2026 | 222,000.00 | 274,500.00 | 215,000.00 | 247,000.00 | 247,000.00 | 13.04% | 1,127,069 |
| May 11, 2026 | 212,000.00 | 222,000.00 | 211,000.00 | 218,500.00 | 218,500.00 | 3.07% | 195,514 |
| May 8, 2026 | 218,500.00 | 221,500.00 | 209,000.00 | 212,000.00 | 212,000.00 | -1.40% | 198,369 |
| May 7, 2026 | 221,500.00 | 225,500.00 | 212,500.00 | 215,000.00 | 215,000.00 | -1.15% | 172,812 |
| May 6, 2026 | 217,500.00 | 221,000.00 | 202,000.00 | 217,500.00 | 217,500.00 | -2.68% | 159,028 |
| May 4, 2026 | 227,500.00 | 232,500.00 | 221,500.00 | 223,500.00 | 223,500.00 | -1.11% | 105,162 |
| Apr 30, 2026 | 235,000.00 | 235,500.00 | 220,500.00 | 226,000.00 | 226,000.00 | -5.24% | 171,189 |
| Apr 29, 2026 | 243,000.00 | 244,500.00 | 234,500.00 | 238,500.00 | 238,500.00 | 1.27% | 116,856 |
| Apr 28, 2026 | 231,500.00 | 237,000.00 | 227,500.00 | 235,500.00 | 235,500.00 | 0.43% | 96,392 |
| Apr 27, 2026 | 238,000.00 | 239,500.00 | 227,000.00 | 234,500.00 | 234,500.00 | -2.70% | 150,251 |
| Apr 24, 2026 | 237,500.00 | 242,500.00 | 231,000.00 | 241,000.00 | 241,000.00 | 5.01% | 271,894 |
| Apr 23, 2026 | 219,000.00 | 233,000.00 | 216,500.00 | 229,500.00 | 229,500.00 | 7.75% | 360,871 |
| Apr 22, 2026 | 200,500.00 | 215,500.00 | 200,500.00 | 213,000.00 | 213,000.00 | 7.20% | 356,637 |
| Apr 21, 2026 | 200,500.00 | 202,500.00 | 195,200.00 | 198,700.00 | 198,700.00 | -0.90% | 161,224 |
| Apr 20, 2026 | 204,000.00 | 204,500.00 | 199,000.00 | 200,500.00 | 200,500.00 | 1.37% | 198,307 |
| Apr 17, 2026 | 190,500.00 | 199,300.00 | 190,200.00 | 197,800.00 | 197,800.00 | 4.82% | 262,336 |
| Apr 16, 2026 | 190,800.00 | 194,000.00 | 187,500.00 | 188,700.00 | 188,700.00 | -0.68% | 127,473 |
| Apr 15, 2026 | 186,000.00 | 193,400.00 | 182,300.00 | 190,000.00 | 190,000.00 | 3.15% | 197,817 |
| Apr 14, 2026 | 190,700.00 | 195,400.00 | 183,900.00 | 184,200.00 | 184,200.00 | -2.33% | 242,661 |
| Apr 13, 2026 | 173,100.00 | 190,700.00 | 172,400.00 | 188,600.00 | 188,600.00 | 5.36% | 303,398 |
| Apr 10, 2026 | 179,200.00 | 183,900.00 | 178,000.00 | 179,000.00 | 179,000.00 | 1.13% | 242,981 |
| Apr 9, 2026 | 166,600.00 | 185,000.00 | 166,600.00 | 177,000.00 | 177,000.00 | 6.37% | 550,885 |
| Apr 8, 2026 | 167,100.00 | 168,100.00 | 162,900.00 | 166,400.00 | 166,400.00 | 2.84% | 94,282 |
| Apr 7, 2026 | 153,200.00 | 168,400.00 | 153,100.00 | 161,800.00 | 161,800.00 | 6.66% | 249,814 |
| Apr 6, 2026 | 149,400.00 | 161,500.00 | 144,900.00 | 151,700.00 | 151,700.00 | 2.85% | 57,117 |
| Apr 3, 2026 | 151,500.00 | 152,600.00 | 147,200.00 | 147,500.00 | 147,500.00 | 0.20% | 34,673 |
| Apr 2, 2026 | 157,300.00 | 162,400.00 | 145,000.00 | 147,200.00 | 147,200.00 | -3.54% | 104,165 |
| Apr 1, 2026 | 145,400.00 | 152,600.00 | 143,900.00 | 152,600.00 | 152,194.88 | 7.46% | 63,272 |
| Mar 31, 2026 | 147,400.00 | 151,900.00 | 141,100.00 | 142,000.00 | 141,623.02 | -4.31% | 129,493 |
| Mar 30, 2026 | 151,500.00 | 158,600.00 | 146,500.00 | 148,400.00 | 148,006.03 | -3.95% | 107,303 |
| Mar 27, 2026 | 140,200.00 | 157,600.00 | 140,100.00 | 154,500.00 | 154,089.83 | 7.67% | 127,239 |
| Mar 26, 2026 | 154,000.00 | 155,700.00 | 143,400.00 | 143,500.00 | 143,119.03 | -7.95% | 115,002 |
| Mar 25, 2026 | 153,200.00 | 161,800.00 | 151,400.00 | 155,900.00 | 155,486.12 | 3.79% | 77,302 |
| Mar 24, 2026 | 152,800.00 | 154,000.00 | 149,000.00 | 150,200.00 | 149,801.25 | 1.14% | 33,973 |
| Mar 23, 2026 | 152,300.00 | 153,900.00 | 148,200.00 | 148,500.00 | 148,105.76 | -6.54% | 61,248 |
| Mar 20, 2026 | 158,000.00 | 161,500.00 | 155,100.00 | 158,900.00 | 158,478.15 | 2.58% | 73,259 |
| Mar 19, 2026 | 154,900.00 | 159,000.00 | 151,700.00 | 154,900.00 | 154,488.77 | -0.96% | 62,816 |
| Mar 18, 2026 | 156,000.00 | 159,300.00 | 153,900.00 | 156,400.00 | 155,984.79 | 1.89% | 56,875 |
| Mar 17, 2026 | 148,900.00 | 157,500.00 | 148,400.00 | 153,500.00 | 153,092.49 | 4.71% | 63,306 |
| Mar 16, 2026 | 150,100.00 | 152,400.00 | 146,100.00 | 146,600.00 | 146,210.81 | -2.59% | 33,980 |
| Mar 13, 2026 | 142,400.00 | 151,900.00 | 141,800.00 | 150,500.00 | 150,100.45 | 2.73% | 61,232 |
| Mar 12, 2026 | 148,300.00 | 148,400.00 | 143,400.00 | 146,500.00 | 146,111.07 | -1.15% | 46,086 |
| Mar 11, 2026 | 152,000.00 | 153,500.00 | 146,100.00 | 148,200.00 | 147,806.56 | -1.20% | 66,515 |
| Mar 10, 2026 | 147,000.00 | 150,400.00 | 143,900.00 | 150,000.00 | 149,601.78 | 7.07% | 56,254 |
| Mar 9, 2026 | 142,000.00 | 146,300.00 | 136,800.00 | 140,100.00 | 139,728.06 | -6.79% | 57,542 |