Skip to main content
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,755.00
+65.00 (2.42%)
At close: Apr 28, 2026

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,850.003,195.002,770.003,170.003,170.0015.06%404,369
Apr 28, 20262,705.002,855.002,655.002,755.002,755.002.42%66,825
Apr 27, 20262,710.002,730.002,680.002,690.002,690.00-0.55%36,269
Apr 24, 20262,650.002,720.002,645.002,705.002,705.001.69%47,692
Apr 23, 20262,710.002,730.002,645.002,660.002,660.00-1.66%38,398
Apr 22, 20262,745.002,775.002,680.002,705.002,705.00-2.35%44,427
Apr 21, 20262,790.002,805.002,670.002,770.002,770.00-39,134
Apr 20, 20262,830.002,830.002,760.002,770.002,770.00-1.42%31,143
Apr 17, 20262,785.002,810.002,725.002,810.002,810.000.90%29,018
Apr 16, 20262,735.002,790.002,700.002,785.002,785.001.46%52,184
Apr 15, 20262,725.002,750.002,705.002,745.002,745.002.04%32,331
Apr 14, 20262,705.002,735.002,650.002,690.002,690.00-0.55%45,748
Apr 13, 20262,710.002,725.002,640.002,705.002,705.00-0.18%31,264
Apr 10, 20262,620.002,715.002,600.002,710.002,710.003.83%68,966
Apr 9, 20262,650.002,650.002,580.002,610.002,610.00-1.51%27,415
Apr 8, 20262,635.002,670.002,620.002,650.002,650.001.34%46,083
Apr 7, 20262,600.002,635.002,545.002,615.002,615.000.58%39,273
Apr 6, 20262,630.002,635.002,560.002,600.002,600.00-1.14%28,802
Apr 3, 20262,520.002,635.002,520.002,630.002,630.004.57%49,969
Apr 2, 20262,605.002,605.002,480.002,515.002,515.00-1.95%61,545
Apr 1, 20262,460.002,600.002,450.002,565.002,565.006.21%58,974
Mar 31, 20262,410.002,430.002,355.002,415.002,415.00-0.62%61,281
Mar 30, 20262,455.002,490.002,405.002,430.002,430.00-4.33%83,500
Mar 27, 20262,525.002,540.002,425.002,540.002,540.00-0.39%70,451
Mar 26, 20262,570.002,590.002,475.002,550.002,550.00-0.78%68,072
Mar 25, 20262,635.002,650.002,540.002,570.002,570.00-1.91%44,156
Mar 24, 20262,650.002,685.002,555.002,620.002,620.00-0.76%64,869
Mar 23, 20262,695.002,695.002,540.002,640.002,640.00-2.22%43,416
Mar 20, 20262,720.002,720.002,665.002,700.002,700.00-0.74%23,710
Mar 19, 20262,715.002,795.002,640.002,720.002,720.00-0.73%50,245
Mar 18, 20262,750.002,775.002,690.002,740.002,740.000.18%31,799
Mar 17, 20262,780.002,780.002,660.002,735.002,735.001.86%45,864
Mar 16, 20262,670.002,690.002,625.002,685.002,685.00-0.56%31,631
Mar 13, 20262,640.002,700.002,500.002,700.002,700.00-0.74%48,773
Mar 12, 20262,700.002,740.002,670.002,720.002,720.000.74%17,215
Mar 11, 20262,665.002,735.002,650.002,700.002,700.001.50%48,334
Mar 10, 20262,535.002,715.002,535.002,660.002,660.008.35%78,496
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