d'Alba Global Co., Ltd. (KRX:483650)
South Korea · Delayed Price · Currency is KRW 220,000
-9,000 (-3.93%)
At close: Aug 31, 2026
d'Alba Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 226,000.00 | 229,500.00 | 220,500.00 | 229,000.00 | 229,000.00 | 2.92% | 144,229 |
| Aug 27, 2026 | 227,500.00 | 229,500.00 | 219,500.00 | 222,500.00 | 222,500.00 | -3.89% | 97,786 |
| Aug 26, 2026 | 233,000.00 | 240,000.00 | 228,000.00 | 231,500.00 | 231,500.00 | -0.64% | 123,906 |
| Aug 25, 2026 | 229,500.00 | 234,500.00 | 226,000.00 | 233,000.00 | 233,000.00 | 0.22% | 103,137 |
| Aug 24, 2026 | 217,500.00 | 233,000.00 | 217,000.00 | 232,500.00 | 232,500.00 | 7.39% | 140,132 |
| Aug 21, 2026 | 222,500.00 | 223,500.00 | 212,000.00 | 216,500.00 | 216,500.00 | -3.78% | 99,024 |
| Aug 20, 2026 | 218,500.00 | 226,000.00 | 216,000.00 | 225,000.00 | 225,000.00 | 3.21% | 121,967 |
| Aug 19, 2026 | 218,000.00 | 224,000.00 | 212,500.00 | 218,000.00 | 218,000.00 | -0.91% | 127,843 |
| Aug 18, 2026 | 224,000.00 | 226,000.00 | 219,000.00 | 220,000.00 | 220,000.00 | -3.72% | 127,746 |
| Aug 14, 2026 | 236,000.00 | 236,000.00 | 223,500.00 | 228,500.00 | 228,500.00 | -3.18% | 238,989 |
| Aug 13, 2026 | 262,500.00 | 281,000.00 | 231,000.00 | 236,000.00 | 236,000.00 | -9.92% | 629,446 |
| Aug 12, 2026 | 252,500.00 | 283,000.00 | 247,000.00 | 262,000.00 | 262,000.00 | 6.50% | 304,863 |
| Aug 11, 2026 | 250,000.00 | 254,500.00 | 241,500.00 | 246,000.00 | 246,000.00 | 1.86% | 108,430 |
| Aug 10, 2026 | 245,500.00 | 248,500.00 | 237,500.00 | 241,500.00 | 241,500.00 | -1.83% | 80,694 |
| Aug 7, 2026 | 246,000.00 | 260,000.00 | 237,000.00 | 246,000.00 | 246,000.00 | -0.40% | 100,362 |
| Aug 6, 2026 | 237,500.00 | 250,000.00 | 233,500.00 | 247,000.00 | 247,000.00 | 6.47% | 141,482 |
| Aug 5, 2026 | 236,000.00 | 241,500.00 | 230,500.00 | 232,000.00 | 232,000.00 | -3.13% | 103,468 |
| Aug 4, 2026 | 222,000.00 | 250,000.00 | 222,000.00 | 239,500.00 | 239,500.00 | 7.16% | 183,388 |
| Aug 3, 2026 | 223,500.00 | 227,500.00 | 212,500.00 | 223,500.00 | 223,500.00 | 1.13% | 112,172 |
| Jul 31, 2026 | 229,000.00 | 233,000.00 | 205,000.00 | 221,000.00 | 221,000.00 | -5.35% | 278,111 |
| Jul 30, 2026 | 265,000.00 | 269,500.00 | 231,500.00 | 233,500.00 | 233,500.00 | -11.89% | 352,925 |
| Jul 29, 2026 | 256,500.00 | 275,500.00 | 231,000.00 | 265,000.00 | 265,000.00 | 3.52% | 529,219 |
| Jul 28, 2026 | 255,000.00 | 260,000.00 | 239,500.00 | 256,000.00 | 256,000.00 | -1.35% | 232,897 |
| Jul 27, 2026 | 236,500.00 | 260,000.00 | 230,000.00 | 259,500.00 | 259,500.00 | 7.90% | 202,908 |
| Jul 24, 2026 | 240,000.00 | 255,000.00 | 231,000.00 | 240,500.00 | 240,500.00 | 0.21% | 111,888 |
| Jul 23, 2026 | 219,500.00 | 250,000.00 | 216,500.00 | 240,000.00 | 240,000.00 | 8.11% | 156,690 |
| Jul 22, 2026 | 236,000.00 | 238,500.00 | 218,000.00 | 222,000.00 | 222,000.00 | -5.93% | 162,110 |
| Jul 21, 2026 | 214,000.00 | 242,000.00 | 213,500.00 | 236,000.00 | 236,000.00 | 8.76% | 242,587 |
| Jul 20, 2026 | 207,000.00 | 222,500.00 | 202,500.00 | 217,000.00 | 217,000.00 | 4.08% | 113,194 |
| Jul 16, 2026 | 200,500.00 | 213,500.00 | 200,500.00 | 208,500.00 | 208,500.00 | 5.09% | 123,921 |
| Jul 15, 2026 | 200,000.00 | 202,500.00 | 196,100.00 | 198,400.00 | 198,400.00 | 0.25% | 67,849 |
| Jul 14, 2026 | 202,000.00 | 202,000.00 | 193,000.00 | 197,900.00 | 197,900.00 | -0.80% | 92,539 |
| Jul 13, 2026 | 200,000.00 | 206,500.00 | 193,500.00 | 199,500.00 | 199,500.00 | 0.81% | 109,507 |
| Jul 10, 2026 | 200,000.00 | 207,000.00 | 195,100.00 | 197,900.00 | 197,900.00 | -1.00% | 152,366 |
| Jul 9, 2026 | 224,000.00 | 229,500.00 | 199,600.00 | 199,900.00 | 199,900.00 | -8.09% | 154,428 |
| Jul 8, 2026 | 229,500.00 | 237,500.00 | 217,000.00 | 217,500.00 | 217,500.00 | -5.43% | 131,493 |
| Jul 7, 2026 | 215,000.00 | 236,000.00 | 215,000.00 | 230,000.00 | 230,000.00 | 5.50% | 155,282 |
| Jul 6, 2026 | 220,000.00 | 226,000.00 | 207,500.00 | 218,000.00 | 218,000.00 | 1.16% | 105,658 |
| Jul 3, 2026 | 229,000.00 | 229,000.00 | 202,500.00 | 215,500.00 | 215,500.00 | -5.07% | 240,554 |
| Jul 2, 2026 | 247,500.00 | 258,500.00 | 220,500.00 | 227,000.00 | 227,000.00 | -6.00% | 330,196 |
| Jul 1, 2026 | 232,500.00 | 244,500.00 | 214,500.00 | 241,500.00 | 241,500.00 | 4.32% | 140,793 |
| Jun 30, 2026 | 230,000.00 | 244,500.00 | 223,500.00 | 231,500.00 | 231,500.00 | -0.64% | 135,383 |
| Jun 29, 2026 | 243,500.00 | 255,000.00 | 228,000.00 | 233,000.00 | 233,000.00 | -1.89% | 121,627 |
| Jun 26, 2026 | 232,000.00 | 243,250.00 | 223,500.00 | 237,500.00 | 237,500.00 | 2.37% | 194,830 |
| Jun 25, 2026 | 226,000.00 | 244,000.00 | 224,500.00 | 232,000.00 | 232,000.00 | 2.65% | 328,529 |
| Jun 24, 2026 | 209,500.00 | 230,500.00 | 208,000.00 | 226,000.00 | 226,000.00 | 8.92% | 233,459 |
| Jun 23, 2026 | 204,500.00 | 220,000.00 | 192,100.00 | 207,500.00 | 207,500.00 | 3.49% | 220,213 |
| Jun 22, 2026 | 212,500.00 | 215,000.00 | 200,500.00 | 200,500.00 | 200,500.00 | -6.31% | 126,992 |
| Jun 19, 2026 | 202,000.00 | 214,000.00 | 196,300.00 | 214,000.00 | 214,000.00 | 6.73% | 158,855 |
| Jun 18, 2026 | 202,000.00 | 205,500.00 | 197,800.00 | 200,500.00 | 200,500.00 | -2.43% | 116,782 |