DHX Company Co., Ltd. (KOSDAQ:031860)
South Korea
· Delayed Price · Currency is KRW 631.00
-33.00 (-4.97%)
At close: Dec 5, 2025
DHX Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 779.00 | 888.00 | 776.00 | 793.00 | 793.00 | 1.80% | 448,206 |
| Oct 1, 2025 | 779.00 | 786.00 | 765.00 | 779.00 | 779.00 | - | 47,397 |
| Sep 30, 2025 | 774.00 | 794.00 | 770.00 | 779.00 | 779.00 | 1.17% | 67,502 |
| Sep 29, 2025 | 767.00 | 794.00 | 767.00 | 770.00 | 770.00 | 0.39% | 66,743 |
| Sep 26, 2025 | 754.00 | 784.00 | 739.00 | 767.00 | 767.00 | 1.72% | 114,252 |
| Sep 25, 2025 | 750.00 | 843.00 | 720.00 | 754.00 | 754.00 | -0.79% | 299,146 |
| Sep 24, 2025 | 800.00 | 809.00 | 720.00 | 760.00 | 760.00 | -7.09% | 354,141 |
| Sep 23, 2025 | 817.00 | 845.00 | 811.00 | 818.00 | 818.00 | 0.74% | 37,977 |
| Sep 22, 2025 | 850.00 | 860.00 | 812.00 | 812.00 | 812.00 | -2.99% | 120,877 |
| Sep 19, 2025 | 857.00 | 876.00 | 830.00 | 837.00 | 837.00 | -2.33% | 52,111 |
| Sep 18, 2025 | 860.00 | 860.00 | 834.00 | 857.00 | 857.00 | 3.00% | 48,036 |
| Sep 17, 2025 | 835.00 | 845.00 | 810.00 | 832.00 | 832.00 | -0.36% | 170,164 |
| Sep 16, 2025 | 872.00 | 875.00 | 825.00 | 835.00 | 835.00 | -3.36% | 115,463 |
| Sep 15, 2025 | 920.00 | 920.00 | 860.00 | 864.00 | 864.00 | -5.16% | 185,922 |
| Sep 12, 2025 | 924.00 | 990.00 | 899.00 | 911.00 | 911.00 | 1.11% | 177,421 |
| Sep 11, 2025 | 958.00 | 958.00 | 896.00 | 901.00 | 901.00 | -4.45% | 196,859 |
| Sep 10, 2025 | 928.00 | 977.00 | 927.00 | 943.00 | 943.00 | 1.18% | 253,136 |
| Sep 9, 2025 | 1,004.00 | 1,012.00 | 915.00 | 932.00 | 932.00 | -6.61% | 516,853 |
| Sep 8, 2025 | 885.00 | 1,110.00 | 885.00 | 998.00 | 998.00 | 13.28% | 3,960,292 |
| Sep 5, 2025 | 914.00 | 914.00 | 870.00 | 881.00 | 881.00 | -2.00% | 162,753 |
| Sep 4, 2025 | 927.00 | 988.00 | 870.00 | 899.00 | 899.00 | -3.02% | 510,555 |
| Sep 3, 2025 | 979.00 | 1,120.00 | 918.00 | 927.00 | 927.00 | -4.83% | 2,713,443 |
| Sep 2, 2025 | 974.00 | 1,157.00 | 974.00 | 974.00 | 974.00 | 9.44% | 11,976,820 |
| Sep 1, 2025 | 707.00 | 890.00 | 707.00 | 890.00 | 890.00 | 29.93% | 367,914 |
| Aug 29, 2025 | 856.00 | 861.00 | 685.00 | 685.00 | 685.00 | -19.98% | 355,617 |
| Aug 28, 2025 | 869.00 | 876.00 | 851.00 | 856.00 | 856.00 | -1.50% | 29,985 |
| Aug 27, 2025 | 888.00 | 897.00 | 867.00 | 869.00 | 869.00 | -1.25% | 36,553 |
| Aug 26, 2025 | 914.00 | 925.00 | 880.00 | 880.00 | 880.00 | -3.72% | 34,610 |
| Aug 25, 2025 | 899.00 | 917.00 | 899.00 | 914.00 | 914.00 | 2.01% | 28,651 |
| Aug 22, 2025 | 876.00 | 925.00 | 875.00 | 896.00 | 896.00 | 2.28% | 27,916 |
| Aug 21, 2025 | 886.00 | 909.00 | 876.00 | 876.00 | 876.00 | -1.13% | 38,610 |
| Aug 20, 2025 | 901.00 | 908.00 | 875.00 | 886.00 | 886.00 | 1.26% | 38,401 |
| Aug 19, 2025 | 889.00 | 914.00 | 875.00 | 875.00 | 875.00 | -1.57% | 49,915 |
| Aug 18, 2025 | 903.00 | 908.00 | 850.00 | 889.00 | 889.00 | -1.55% | 77,481 |
| Aug 14, 2025 | 956.00 | 956.00 | 900.00 | 903.00 | 903.00 | -5.05% | 84,327 |
| Aug 13, 2025 | 950.00 | 958.00 | 950.00 | 951.00 | 951.00 | 0.11% | 48,017 |
| Aug 12, 2025 | 963.00 | 974.00 | 950.00 | 950.00 | 950.00 | -1.35% | 104,320 |
| Aug 11, 2025 | 980.00 | 980.00 | 955.00 | 963.00 | 963.00 | 1.05% | 15,685 |
| Aug 8, 2025 | 964.00 | 989.00 | 953.00 | 953.00 | 953.00 | -1.14% | 49,922 |
| Aug 7, 2025 | 969.00 | 969.00 | 955.00 | 964.00 | 964.00 | 1.47% | 21,201 |
| Aug 6, 2025 | 970.00 | 990.00 | 950.00 | 950.00 | 950.00 | -2.06% | 124,750 |
| Aug 5, 2025 | 958.00 | 1,015.00 | 958.00 | 970.00 | 970.00 | 1.25% | 77,617 |
| Aug 4, 2025 | 994.00 | 994.00 | 955.00 | 958.00 | 958.00 | -3.62% | 50,857 |
| Aug 1, 2025 | 996.00 | 1,035.00 | 982.00 | 994.00 | 994.00 | 0.30% | 90,738 |
| Jul 31, 2025 | 1,000.00 | 1,038.00 | 990.00 | 991.00 | 991.00 | -0.90% | 91,475 |
| Jul 30, 2025 | 1,032.00 | 1,049.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.10% | 77,820 |
| Jul 29, 2025 | 1,030.00 | 1,058.00 | 1,030.00 | 1,032.00 | 1,032.00 | 0.19% | 39,914 |
| Jul 28, 2025 | 1,052.00 | 1,071.00 | 1,027.00 | 1,030.00 | 1,030.00 | -2.09% | 75,040 |
| Jul 25, 2025 | 1,062.00 | 1,087.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.94% | 36,027 |
| Jul 24, 2025 | 1,055.00 | 1,111.00 | 1,031.00 | 1,062.00 | 1,062.00 | 2.51% | 82,677 |
| Jul 23, 2025 | 1,044.00 | 1,067.00 | 1,031.00 | 1,036.00 | 1,036.00 | -0.77% | 36,510 |
| Jul 22, 2025 | 1,060.00 | 1,070.00 | 1,040.00 | 1,044.00 | 1,044.00 | -1.51% | 55,259 |
| Jul 21, 2025 | 1,079.00 | 1,088.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.76% | 32,202 |
| Jul 18, 2025 | 1,110.00 | 1,110.00 | 1,055.00 | 1,079.00 | 1,079.00 | 2.08% | 38,347 |
| Jul 17, 2025 | 1,042.00 | 1,066.00 | 1,042.00 | 1,057.00 | 1,057.00 | 1.44% | 24,241 |
| Jul 16, 2025 | 1,085.00 | 1,101.00 | 1,025.00 | 1,042.00 | 1,042.00 | -3.96% | 68,597 |
| Jul 15, 2025 | 1,081.00 | 1,096.00 | 1,076.00 | 1,085.00 | 1,085.00 | 0.93% | 17,680 |
| Jul 14, 2025 | 1,042.00 | 1,111.00 | 1,028.00 | 1,075.00 | 1,075.00 | 3.17% | 85,630 |
| Jul 11, 2025 | 1,073.00 | 1,073.00 | 1,034.00 | 1,042.00 | 1,042.00 | -0.19% | 26,125 |