DHX Company Co., Ltd. (KOSDAQ:031860)
South Korea
· Delayed Price · Currency is KRW 475.00
+109.00 (29.78%)
At close: Mar 9, 2026
DHX Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 465.00 | 475.00 | 451.00 | 475.00 | 475.00 | 29.78% | 1,707,833 |
| Mar 6, 2026 | 282.00 | 366.00 | 282.00 | 366.00 | 366.00 | 29.79% | 1,445,173 |
| Mar 5, 2026 | 257.00 | 300.00 | 257.00 | 282.00 | 282.00 | 6.42% | 335,242 |
| Mar 4, 2026 | 270.00 | 272.00 | 202.00 | 265.00 | 265.00 | -1.85% | 675,644 |
| Mar 3, 2026 | 330.00 | 333.00 | 270.00 | 270.00 | 270.00 | -21.28% | 516,166 |
| Feb 27, 2026 | 349.00 | 373.00 | 342.00 | 343.00 | 343.00 | -9.97% | 321,108 |
| Feb 26, 2026 | 426.00 | 426.00 | 380.00 | 381.00 | 381.00 | -11.40% | 294,318 |
| Feb 25, 2026 | 407.00 | 472.00 | 407.00 | 430.00 | 430.00 | 0.47% | 377,764 |
| Feb 24, 2026 | 444.00 | 444.00 | 402.00 | 428.00 | 428.00 | -3.60% | 188,656 |
| Feb 23, 2026 | 440.00 | 449.00 | 419.00 | 444.00 | 444.00 | -1.11% | 157,710 |
| Feb 20, 2026 | 425.00 | 455.00 | 425.00 | 449.00 | 449.00 | 2.05% | 314,078 |
| Feb 19, 2026 | 467.00 | 471.00 | 421.00 | 440.00 | 440.00 | -9.09% | 251,418 |
| Feb 13, 2026 | 506.00 | 509.00 | 398.00 | 484.00 | 484.00 | -4.35% | 1,043,034 |
| Feb 12, 2026 | 511.00 | 553.00 | 505.00 | 506.00 | 506.00 | -0.98% | 368,583 |
| Feb 11, 2026 | 557.00 | 575.00 | 510.00 | 511.00 | 511.00 | -8.26% | 259,967 |
| Feb 10, 2026 | 549.00 | 558.00 | 540.00 | 557.00 | 557.00 | 1.46% | 259,044 |
| Feb 9, 2026 | 533.00 | 550.00 | 522.00 | 549.00 | 549.00 | 3.00% | 179,567 |
| Feb 6, 2026 | 550.00 | 561.00 | 497.00 | 533.00 | 533.00 | -2.38% | 483,222 |
| Feb 5, 2026 | 547.00 | 565.00 | 540.00 | 546.00 | 546.00 | 0.18% | 245,923 |
| Feb 4, 2026 | 575.00 | 580.00 | 535.00 | 545.00 | 545.00 | -4.72% | 518,032 |
| Feb 3, 2026 | 566.00 | 742.00 | 566.00 | 572.00 | 572.00 | 0.18% | 5,024,083 |
| Feb 2, 2026 | 564.00 | 580.00 | 556.00 | 571.00 | 571.00 | - | 107,805 |
| Jan 30, 2026 | 580.00 | 583.00 | 554.00 | 571.00 | 571.00 | -2.06% | 112,125 |
| Jan 29, 2026 | 596.00 | 596.00 | 570.00 | 583.00 | 583.00 | -2.18% | 67,413 |
| Jan 28, 2026 | 612.00 | 623.00 | 594.00 | 596.00 | 596.00 | -2.61% | 154,730 |
| Jan 27, 2026 | 604.00 | 616.00 | 598.00 | 612.00 | 612.00 | 1.66% | 116,537 |
| Jan 26, 2026 | 589.00 | 610.00 | 585.00 | 602.00 | 602.00 | 2.73% | 132,372 |
| Jan 23, 2026 | 600.00 | 629.00 | 580.00 | 586.00 | 586.00 | -1.84% | 139,575 |
| Jan 22, 2026 | 619.00 | 620.00 | 588.00 | 597.00 | 597.00 | -4.02% | 127,283 |
| Jan 21, 2026 | 626.00 | 638.00 | 610.00 | 622.00 | 622.00 | -0.48% | 151,146 |
| Jan 20, 2026 | 637.00 | 644.00 | 622.00 | 625.00 | 625.00 | -1.88% | 69,809 |
| Jan 19, 2026 | 630.00 | 648.00 | 627.00 | 637.00 | 637.00 | 0.16% | 94,648 |
| Jan 16, 2026 | 690.00 | 692.00 | 630.00 | 636.00 | 636.00 | -6.88% | 299,464 |
| Jan 15, 2026 | 642.00 | 694.00 | 619.00 | 683.00 | 683.00 | 6.39% | 429,674 |
| Jan 14, 2026 | 652.00 | 652.00 | 630.00 | 642.00 | 642.00 | -2.43% | 280,764 |
| Jan 13, 2026 | 665.00 | 685.00 | 615.00 | 658.00 | 658.00 | 2.97% | 832,668 |
| Jan 12, 2026 | 735.00 | 808.00 | 625.00 | 639.00 | 639.00 | -7.39% | 4,188,207 |
| Jan 9, 2026 | 534.00 | 690.00 | 534.00 | 690.00 | 690.00 | 29.94% | 5,994,659 |
| Jan 8, 2026 | 624.00 | 625.00 | 507.00 | 531.00 | 531.00 | -15.04% | 664,894 |
| Jan 7, 2026 | 650.00 | 651.00 | 616.00 | 625.00 | 625.00 | -3.55% | 186,936 |
| Jan 6, 2026 | 678.00 | 684.00 | 648.00 | 648.00 | 648.00 | -4.00% | 41,987 |
| Jan 5, 2026 | 673.00 | 714.00 | 665.00 | 675.00 | 675.00 | 0.30% | 59,893 |
| Jan 2, 2026 | 693.00 | 730.00 | 673.00 | 673.00 | 673.00 | -1.75% | 66,553 |
| Dec 30, 2025 | 705.00 | 721.00 | 685.00 | 685.00 | 685.00 | -3.11% | 216,609 |
| Dec 29, 2025 | 690.00 | 731.00 | 690.00 | 707.00 | 707.00 | 2.46% | 280,482 |
| Dec 26, 2025 | 665.00 | 704.00 | 665.00 | 690.00 | 690.00 | 3.76% | 248,572 |
| Dec 24, 2025 | 640.00 | 700.00 | 631.00 | 665.00 | 665.00 | 5.39% | 248,439 |
| Dec 23, 2025 | 740.00 | 819.00 | 631.00 | 631.00 | 631.00 | -1.25% | 3,024,882 |
| Dec 22, 2025 | 650.00 | 668.00 | 635.00 | 639.00 | 639.00 | -1.84% | 130,296 |
| Dec 19, 2025 | 664.00 | 666.00 | 620.00 | 651.00 | 651.00 | -1.81% | 90,476 |
| Dec 18, 2025 | 664.00 | 674.00 | 659.00 | 663.00 | 663.00 | -0.30% | 72,226 |
| Dec 17, 2025 | 687.00 | 687.00 | 660.00 | 665.00 | 665.00 | -3.20% | 96,141 |
| Dec 16, 2025 | 656.00 | 714.00 | 656.00 | 687.00 | 687.00 | 3.78% | 126,380 |
| Dec 15, 2025 | 661.00 | 671.00 | 653.00 | 662.00 | 662.00 | -1.05% | 117,647 |
| Dec 12, 2025 | 637.00 | 685.00 | 637.00 | 669.00 | 669.00 | 3.88% | 160,152 |
| Dec 11, 2025 | 636.00 | 653.00 | 636.00 | 644.00 | 644.00 | 1.26% | 138,701 |
| Dec 10, 2025 | 635.00 | 714.00 | 635.00 | 636.00 | 636.00 | 0.16% | 183,619 |
| Dec 9, 2025 | 673.00 | 673.00 | 634.00 | 635.00 | 635.00 | 0.16% | 79,649 |
| Dec 8, 2025 | 631.00 | 680.00 | 631.00 | 634.00 | 634.00 | 0.48% | 113,833 |
| Dec 5, 2025 | 664.00 | 664.00 | 631.00 | 631.00 | 631.00 | -4.97% | 107,313 |
| Dec 4, 2025 | 674.00 | 675.00 | 660.00 | 664.00 | 664.00 | -2.35% | 45,737 |
| Dec 3, 2025 | 677.00 | 684.00 | 662.00 | 680.00 | 680.00 | 0.44% | 65,387 |
| Dec 2, 2025 | 680.00 | 694.00 | 659.00 | 677.00 | 677.00 | 3.36% | 97,090 |
| Dec 1, 2025 | 648.00 | 724.00 | 640.00 | 655.00 | 655.00 | 2.34% | 335,964 |
| Nov 28, 2025 | 650.00 | 674.00 | 629.00 | 640.00 | 640.00 | -1.54% | 210,591 |
| Nov 27, 2025 | 697.00 | 698.00 | 628.00 | 650.00 | 650.00 | -6.88% | 206,798 |
| Nov 26, 2025 | 702.00 | 710.00 | 685.00 | 698.00 | 698.00 | -0.57% | 69,168 |
| Nov 25, 2025 | 690.00 | 706.00 | 686.00 | 702.00 | 702.00 | 1.74% | 73,783 |
| Nov 24, 2025 | 713.00 | 713.00 | 690.00 | 690.00 | 690.00 | -4.30% | 69,051 |
| Nov 21, 2025 | 709.00 | 724.00 | 707.00 | 721.00 | 721.00 | 2.12% | 56,473 |
| Nov 20, 2025 | 706.00 | 721.00 | 691.00 | 706.00 | 706.00 | -0.56% | 75,847 |
| Nov 19, 2025 | 737.00 | 745.00 | 709.00 | 710.00 | 710.00 | -3.66% | 37,824 |
| Nov 18, 2025 | 733.00 | 745.00 | 721.00 | 737.00 | 737.00 | 2.79% | 42,485 |
| Nov 17, 2025 | 716.00 | 735.00 | 714.00 | 717.00 | 717.00 | 0.28% | 66,520 |
| Nov 14, 2025 | 748.00 | 756.00 | 711.00 | 715.00 | 715.00 | -4.41% | 148,977 |
| Nov 13, 2025 | 748.00 | 787.00 | 734.00 | 748.00 | 748.00 | - | 128,326 |
| Nov 12, 2025 | 744.00 | 840.00 | 744.00 | 748.00 | 748.00 | 0.54% | 243,121 |
| Nov 11, 2025 | 750.00 | 798.00 | 744.00 | 744.00 | 744.00 | -0.80% | 50,296 |
| Nov 10, 2025 | 726.00 | 763.00 | 720.00 | 750.00 | 750.00 | 3.31% | 112,474 |
| Nov 7, 2025 | 751.00 | 773.00 | 725.00 | 726.00 | 726.00 | -3.33% | 66,396 |
| Nov 6, 2025 | 754.00 | 809.00 | 735.00 | 751.00 | 751.00 | 0.13% | 65,423 |
| Nov 5, 2025 | 786.00 | 786.00 | 730.00 | 750.00 | 750.00 | -4.58% | 67,809 |
| Nov 4, 2025 | 791.00 | 803.00 | 782.00 | 786.00 | 786.00 | -0.51% | 68,278 |
| Nov 3, 2025 | 808.00 | 815.00 | 768.00 | 790.00 | 790.00 | -2.23% | 127,045 |
| Oct 31, 2025 | 792.00 | 810.00 | 792.00 | 808.00 | 808.00 | 2.02% | 58,275 |
| Oct 30, 2025 | 829.00 | 849.00 | 792.00 | 792.00 | 792.00 | -4.46% | 63,997 |
| Oct 29, 2025 | 841.00 | 865.00 | 829.00 | 829.00 | 829.00 | -1.43% | 75,496 |
| Oct 28, 2025 | 832.00 | 863.00 | 832.00 | 841.00 | 841.00 | 1.82% | 133,784 |
| Oct 27, 2025 | 797.00 | 857.00 | 797.00 | 826.00 | 826.00 | 3.64% | 144,645 |
| Oct 24, 2025 | 796.00 | 805.00 | 790.00 | 797.00 | 797.00 | 0.13% | 72,925 |
| Oct 23, 2025 | 810.00 | 812.00 | 796.00 | 796.00 | 796.00 | -1.73% | 59,298 |
| Oct 22, 2025 | 790.00 | 816.00 | 778.00 | 810.00 | 810.00 | 2.53% | 51,802 |
| Oct 21, 2025 | 791.00 | 811.00 | 788.00 | 790.00 | 790.00 | -0.13% | 25,124 |
| Oct 20, 2025 | 793.00 | 798.00 | 782.00 | 791.00 | 791.00 | 0.13% | 44,050 |
| Oct 17, 2025 | 783.00 | 792.00 | 777.00 | 790.00 | 790.00 | 0.89% | 34,145 |
| Oct 16, 2025 | 786.00 | 795.00 | 778.00 | 783.00 | 783.00 | -0.38% | 26,860 |
| Oct 15, 2025 | 778.00 | 787.00 | 771.00 | 786.00 | 786.00 | 1.03% | 26,293 |
| Oct 14, 2025 | 797.00 | 803.00 | 771.00 | 778.00 | 778.00 | -2.26% | 73,897 |
| Oct 13, 2025 | 807.00 | 816.00 | 782.00 | 796.00 | 796.00 | -1.49% | 71,712 |
| Oct 10, 2025 | 793.00 | 820.00 | 793.00 | 808.00 | 808.00 | 1.89% | 106,758 |