Skip to main content
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,455.00
-395.00 (-13.86%)
At close: Mar 9, 2026

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,840.002,840.002,455.002,455.002,455.00-13.86%112,445
Mar 6, 20262,815.002,855.002,710.002,850.002,850.001.24%35,587
Mar 5, 20262,725.002,855.002,725.002,815.002,815.004.65%84,014
Mar 4, 20262,860.002,860.002,620.002,690.002,690.00-7.88%157,866
Mar 3, 20262,900.002,980.002,870.002,920.002,920.00-2.34%111,470
Feb 27, 20262,950.003,035.002,940.002,990.002,990.001.70%127,765
Feb 26, 20263,065.003,065.002,900.002,940.002,940.00-2.33%87,312
Feb 25, 20263,020.003,095.002,960.003,010.003,010.002.38%167,172
Feb 24, 20262,965.002,965.002,880.002,940.002,940.000.34%44,179
Feb 23, 20262,900.003,000.002,870.002,930.002,930.001.21%109,113
Feb 20, 20262,895.002,925.002,800.002,895.002,895.00-60,847
Feb 19, 20262,915.002,915.002,825.002,895.002,895.002.12%75,084
Feb 13, 20262,820.002,875.002,780.002,835.002,835.000.53%41,272
Feb 12, 20262,805.002,865.002,770.002,820.002,820.000.53%44,743
Feb 11, 20262,740.002,900.002,735.002,805.002,805.002.37%47,005
Feb 10, 20262,690.002,790.002,680.002,740.002,740.002.62%112,289
Feb 9, 20262,675.002,725.002,650.002,670.002,670.000.95%31,510
Feb 6, 20262,725.002,725.002,595.002,645.002,645.00-2.94%40,253
Feb 5, 20262,725.002,800.002,700.002,725.002,725.00-0.18%39,161
Feb 4, 20262,750.002,795.002,655.002,730.002,730.00-0.36%57,382
Feb 3, 20262,660.002,895.002,660.002,740.002,740.003.01%57,716
Feb 2, 20262,885.002,885.002,655.002,660.002,660.00-2.74%50,578
Jan 30, 20262,805.002,845.002,725.002,735.002,735.00-2.84%99,398
Jan 29, 20262,885.002,885.002,790.002,815.002,815.00-1.05%73,759
Jan 28, 20262,830.002,900.002,820.002,845.002,845.001.07%73,585
Jan 27, 20262,910.002,925.002,785.002,815.002,815.00-1.75%125,001
Jan 26, 20262,830.003,110.002,760.002,865.002,865.002.50%337,071
Jan 23, 20262,860.002,870.002,780.002,795.002,795.00-2.27%79,280
Jan 22, 20262,985.003,030.002,805.002,860.002,860.00-3.70%162,807
Jan 21, 20262,980.003,030.002,925.002,970.002,970.00-2.46%151,191
Jan 20, 20263,210.003,320.002,910.003,045.003,045.00-3.03%534,787
Jan 19, 20262,955.003,200.002,875.003,140.003,140.006.62%438,117
Jan 16, 20263,135.003,170.002,855.002,945.002,945.00-7.10%554,746
Jan 15, 20263,540.003,540.003,160.003,170.003,170.00-5.09%751,327
Jan 14, 20263,855.003,900.003,265.003,340.003,340.00-6.57%4,599,934
Jan 13, 20262,790.003,575.002,605.003,575.003,575.0030.00%4,291,326
Jan 12, 20262,640.002,830.002,585.002,750.002,750.003.97%147,390
Jan 9, 20262,580.002,685.002,515.002,645.002,645.002.52%106,882
Jan 8, 20262,750.002,755.002,535.002,580.002,580.00-5.32%222,740
Jan 7, 20262,515.003,060.002,485.002,725.002,725.008.35%1,750,511
Jan 6, 20262,470.002,515.002,460.002,515.002,515.001.82%21,973
Jan 5, 20262,480.002,515.002,460.002,470.002,470.000.82%40,129
Jan 2, 20262,460.002,475.002,410.002,450.002,450.00-0.41%25,037
Dec 30, 20252,435.002,470.002,405.002,460.002,460.001.03%14,039
Dec 29, 20252,405.002,445.002,395.002,435.002,435.001.25%13,976
Dec 26, 20252,470.002,470.002,400.002,405.002,325.00-1.43%26,111
Dec 24, 20252,435.002,480.002,405.002,440.002,358.840.21%10,859
Dec 23, 20252,420.002,435.002,390.002,435.002,354.000.62%17,257
Dec 22, 20252,450.002,450.002,390.002,420.002,339.50-1.22%8,961
Dec 19, 20252,405.002,475.002,385.002,450.002,368.501.87%31,515
Dec 18, 20252,450.002,450.002,400.002,405.002,325.00-1.84%6,274
Dec 17, 20252,400.002,460.002,375.002,450.002,368.502.08%43,304
Dec 16, 20252,430.002,430.002,395.002,400.002,320.17-1.23%6,076
Dec 15, 20252,405.002,430.002,395.002,430.002,349.171.04%6,455
Dec 12, 20252,430.002,430.002,390.002,405.002,325.00-10,954
Dec 11, 20252,440.002,440.002,400.002,405.002,325.00-1.23%6,119
Dec 10, 20252,405.002,440.002,375.002,435.002,354.001.25%10,875
Dec 9, 20252,450.002,450.002,385.002,405.002,325.00-1.43%16,964
Dec 8, 20252,415.002,450.002,415.002,440.002,358.841.04%11,769
Dec 5, 20252,445.002,445.002,390.002,415.002,334.67-0.62%8,203
Dec 4, 20252,450.002,450.002,385.002,430.002,349.17-0.41%12,604
Dec 3, 20252,455.002,455.002,410.002,440.002,358.840.83%6,880
Dec 2, 20252,480.002,480.002,400.002,420.002,339.50-9,133
Dec 1, 20252,475.002,475.002,405.002,420.002,339.500.62%8,743
Nov 28, 20252,420.002,455.002,385.002,405.002,325.00-0.62%26,405
Nov 27, 20252,385.002,470.002,355.002,420.002,339.501.68%17,529
Nov 26, 20252,410.002,415.002,370.002,380.002,300.83-1.24%7,757
Nov 25, 20252,455.002,455.002,395.002,410.002,329.830.21%11,106
Nov 24, 20252,410.002,450.002,335.002,405.002,325.000.21%14,580
Nov 21, 20252,425.002,440.002,395.002,400.002,320.17-1.03%7,172
Nov 20, 20252,430.002,430.002,405.002,425.002,344.331.46%13,414
Nov 19, 20252,345.002,400.002,325.002,390.002,310.501.92%16,894
Nov 18, 20252,325.002,455.002,325.002,345.002,267.000.86%25,287
Nov 17, 20252,320.002,430.002,305.002,325.002,247.661.09%57,296
Nov 14, 20252,380.002,380.002,280.002,300.002,223.49-1.71%24,166
Nov 13, 20252,355.002,395.002,340.002,340.002,262.16-0.85%14,742
Nov 12, 20252,345.002,400.002,315.002,360.002,281.500.64%7,510
Nov 11, 20252,355.002,395.002,310.002,345.002,267.00-0.42%18,380
Nov 10, 20252,290.002,390.002,265.002,355.002,276.662.84%25,928
Nov 7, 20252,255.002,345.002,230.002,290.002,213.831.55%55,777
Nov 6, 20252,270.002,285.002,245.002,255.002,179.99-0.88%17,196
Nov 5, 20252,280.002,280.002,220.002,275.002,199.321.79%36,729
Nov 4, 20252,260.002,325.002,225.002,235.002,160.65-1.11%18,996
Nov 3, 20252,285.002,335.002,205.002,260.002,184.82-1.09%54,281
Oct 31, 20252,240.002,320.002,205.002,285.002,208.991.11%22,407
Oct 30, 20252,305.002,360.002,245.002,260.002,184.82-1.53%24,651
Oct 29, 20252,245.002,310.002,220.002,295.002,218.662.23%35,025
Oct 28, 20252,240.002,260.002,225.002,245.002,170.320.90%14,228
Oct 27, 20252,230.002,330.002,200.002,225.002,150.99-0.22%26,841
Oct 24, 20252,240.002,250.002,220.002,230.002,155.82-0.45%18,683
Oct 23, 20252,255.002,265.002,200.002,240.002,165.49-1.75%20,658
Oct 22, 20252,280.002,325.002,215.002,280.002,204.16-0.44%28,902
Oct 21, 20252,310.002,310.002,280.002,290.002,213.83-1.08%16,517
Oct 20, 20252,325.002,325.002,285.002,315.002,237.99-0.43%11,317
Oct 17, 20252,320.002,345.002,295.002,325.002,247.660.22%14,101
Oct 16, 20252,310.002,335.002,295.002,320.002,242.830.43%12,361
Oct 15, 20252,310.002,310.002,290.002,310.002,233.16-16,010
Oct 14, 20252,325.002,325.002,300.002,310.002,233.16-1.07%11,300
Oct 13, 20252,335.002,340.002,290.002,335.002,257.33-0.43%18,775
Oct 10, 20252,320.002,345.002,300.002,345.002,267.001.08%21,865