d'Alba Global Co., Ltd. (KRX:483650)
South Korea · Delayed Price · Currency is KRW 233,000
-4,500 (-1.89%)
At close: Jun 29, 2026
d'Alba Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 243,500.00 | 255,000.00 | 228,000.00 | 232,500.00 | - | -2.11% | 89,431 |
| 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 |
| Jun 17, 2026 | 197,000.00 | 210,000.00 | 195,600.00 | 205,500.00 | 205,500.00 | 5.93% | 140,376 |
| Jun 16, 2026 | 198,100.00 | 208,500.00 | 194,000.00 | 194,000.00 | 194,000.00 | -1.47% | 119,128 |
| Jun 15, 2026 | 195,700.00 | 201,000.00 | 189,500.00 | 196,900.00 | 196,900.00 | 1.65% | 170,036 |
| Jun 12, 2026 | 219,500.00 | 219,500.00 | 191,200.00 | 193,700.00 | 193,700.00 | -8.20% | 282,588 |
| Jun 11, 2026 | 202,500.00 | 222,500.00 | 196,800.00 | 211,000.00 | 211,000.00 | 4.46% | 493,622 |
| Jun 10, 2026 | 196,700.00 | 209,000.00 | 196,700.00 | 202,000.00 | 202,000.00 | 1.92% | 154,099 |
| Jun 9, 2026 | 189,200.00 | 203,000.00 | 185,800.00 | 198,200.00 | 198,200.00 | 7.72% | 118,719 |
| Jun 8, 2026 | 183,000.00 | 194,800.00 | 182,500.00 | 184,000.00 | 184,000.00 | -5.11% | 120,024 |
| Jun 5, 2026 | 206,000.00 | 206,000.00 | 190,700.00 | 193,900.00 | 193,900.00 | -2.12% | 170,614 |
| Jun 4, 2026 | 198,100.00 | 205,000.00 | 193,000.00 | 198,100.00 | 198,100.00 | 5.71% | 261,115 |
| Jun 2, 2026 | 207,000.00 | 207,000.00 | 175,500.00 | 187,400.00 | 187,400.00 | -7.46% | 296,701 |
| Jun 1, 2026 | 197,800.00 | 205,500.00 | 194,300.00 | 202,500.00 | 202,500.00 | 2.79% | 177,649 |
| May 29, 2026 | 203,000.00 | 203,000.00 | 190,000.00 | 197,000.00 | 197,000.00 | -2.48% | 285,436 |
| May 28, 2026 | 206,500.00 | 207,000.00 | 197,900.00 | 202,000.00 | 202,000.00 | -2.42% | 135,498 |
| May 27, 2026 | 215,000.00 | 218,500.00 | 205,000.00 | 207,000.00 | 207,000.00 | -2.82% | 152,359 |
| May 26, 2026 | 228,000.00 | 230,500.00 | 212,500.00 | 213,000.00 | 213,000.00 | -2.74% | 157,538 |
| May 22, 2026 | 216,000.00 | 222,000.00 | 210,000.00 | 219,000.00 | 219,000.00 | 3.06% | 127,512 |
| May 21, 2026 | 219,500.00 | 224,500.00 | 210,500.00 | 212,500.00 | 212,500.00 | -1.39% | 231,091 |
| May 20, 2026 | 216,500.00 | 223,500.00 | 207,500.00 | 215,500.00 | 215,500.00 | -1.15% | 180,966 |
| May 19, 2026 | 226,000.00 | 235,000.00 | 214,500.00 | 218,000.00 | 218,000.00 | -4.60% | 182,271 |
| 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 |