DL Holdings CO., LTD. (KRX:000210)
South Korea
· Delayed Price · Currency is KRW 40,050
+700 (1.78%)
At close: Dec 5, 2025
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39,000.00 | 40,250.00 | 38,950.00 | 40,050.00 | 40,050.00 | 1.78% | 78,595 |
| Dec 4, 2025 | 39,500.00 | 39,700.00 | 38,900.00 | 39,350.00 | 39,350.00 | -0.88% | 32,340 |
| Dec 3, 2025 | 39,250.00 | 39,750.00 | 38,950.00 | 39,700.00 | 39,700.00 | 1.40% | 52,587 |
| Dec 2, 2025 | 38,750.00 | 39,600.00 | 38,550.00 | 39,150.00 | 39,150.00 | 0.38% | 51,456 |
| Dec 1, 2025 | 39,500.00 | 40,100.00 | 38,700.00 | 39,000.00 | 39,000.00 | -0.38% | 47,108 |
| Nov 28, 2025 | 39,350.00 | 39,450.00 | 38,700.00 | 39,150.00 | 39,150.00 | -0.38% | 67,475 |
| Nov 27, 2025 | 39,800.00 | 39,900.00 | 39,050.00 | 39,300.00 | 39,300.00 | -1.26% | 64,723 |
| Nov 26, 2025 | 39,600.00 | 40,500.00 | 39,200.00 | 39,800.00 | 39,800.00 | 3.51% | 93,698 |
| Nov 25, 2025 | 39,400.00 | 39,400.00 | 38,150.00 | 38,450.00 | 38,450.00 | -0.65% | 52,077 |
| Nov 24, 2025 | 39,700.00 | 39,900.00 | 38,400.00 | 38,700.00 | 38,700.00 | -0.39% | 67,287 |
| Nov 21, 2025 | 39,100.00 | 39,450.00 | 38,400.00 | 38,850.00 | 38,850.00 | -1.89% | 53,425 |
| Nov 20, 2025 | 39,150.00 | 40,100.00 | 38,650.00 | 39,600.00 | 39,600.00 | 2.59% | 66,492 |
| Nov 19, 2025 | 39,000.00 | 39,300.00 | 38,000.00 | 38,600.00 | 38,600.00 | - | 73,308 |
| Nov 18, 2025 | 39,750.00 | 40,350.00 | 38,375.00 | 38,600.00 | 38,600.00 | -5.04% | 81,952 |
| Nov 17, 2025 | 41,300.00 | 41,400.00 | 40,250.00 | 40,650.00 | 40,650.00 | -2.52% | 58,870 |
| Nov 14, 2025 | 41,850.00 | 43,450.00 | 41,400.00 | 41,700.00 | 41,700.00 | -3.02% | 102,503 |
| Nov 13, 2025 | 41,950.00 | 45,000.00 | 41,700.00 | 43,000.00 | 43,000.00 | 2.87% | 247,869 |
| Nov 12, 2025 | 41,400.00 | 41,800.00 | 40,650.00 | 41,800.00 | 41,800.00 | 1.46% | 78,407 |
| Nov 11, 2025 | 41,000.00 | 41,850.00 | 40,500.00 | 41,200.00 | 41,200.00 | 4.30% | 158,614 |
| Nov 10, 2025 | 36,750.00 | 40,200.00 | 36,650.00 | 39,500.00 | 39,500.00 | 8.52% | 177,711 |
| Nov 7, 2025 | 38,350.00 | 38,350.00 | 35,950.00 | 36,400.00 | 36,400.00 | -2.28% | 94,129 |
| Nov 6, 2025 | 37,000.00 | 37,450.00 | 36,100.00 | 37,250.00 | 37,250.00 | 1.78% | 64,497 |
| Nov 5, 2025 | 38,650.00 | 38,650.00 | 36,250.00 | 36,600.00 | 36,600.00 | -5.06% | 89,531 |
| Nov 4, 2025 | 38,350.00 | 39,000.00 | 38,150.00 | 38,550.00 | 38,550.00 | -0.39% | 84,564 |
| Nov 3, 2025 | 38,500.00 | 39,250.00 | 38,200.00 | 38,700.00 | 38,700.00 | -0.64% | 78,834 |
| Oct 31, 2025 | 40,550.00 | 40,550.00 | 38,800.00 | 38,950.00 | 38,950.00 | -2.14% | 78,324 |
| Oct 30, 2025 | 41,700.00 | 41,900.00 | 39,750.00 | 39,800.00 | 39,800.00 | -4.33% | 99,590 |
| Oct 29, 2025 | 41,600.00 | 41,650.00 | 40,550.00 | 41,600.00 | 41,600.00 | 1.71% | 109,082 |
| Oct 28, 2025 | 41,550.00 | 41,550.00 | 40,250.00 | 40,900.00 | 40,900.00 | 3.54% | 166,190 |
| Oct 27, 2025 | 39,200.00 | 39,700.00 | 38,750.00 | 39,500.00 | 39,500.00 | 1.28% | 130,589 |
| Oct 24, 2025 | 38,350.00 | 39,100.00 | 38,050.00 | 39,000.00 | 39,000.00 | 2.23% | 69,465 |
| Oct 23, 2025 | 38,700.00 | 39,000.00 | 38,050.00 | 38,150.00 | 38,150.00 | -1.42% | 63,551 |
| Oct 22, 2025 | 37,500.00 | 38,750.00 | 37,200.00 | 38,700.00 | 38,700.00 | 3.48% | 97,139 |
| Oct 21, 2025 | 37,350.00 | 38,250.00 | 37,050.00 | 37,400.00 | 37,400.00 | 0.27% | 80,050 |
| Oct 20, 2025 | 37,650.00 | 37,700.00 | 36,400.00 | 37,300.00 | 37,300.00 | -0.93% | 71,357 |
| Oct 17, 2025 | 37,500.00 | 38,200.00 | 37,150.00 | 37,650.00 | 37,650.00 | 2.03% | 144,911 |
| Oct 16, 2025 | 37,400.00 | 37,700.00 | 36,350.00 | 36,900.00 | 36,900.00 | 0.14% | 87,880 |
| Oct 15, 2025 | 35,750.00 | 36,850.00 | 35,750.00 | 36,850.00 | 36,850.00 | 3.22% | 73,768 |
| Oct 14, 2025 | 35,900.00 | 36,850.00 | 35,600.00 | 35,700.00 | 35,700.00 | -1.52% | 60,641 |
| Oct 13, 2025 | 35,600.00 | 36,250.00 | 34,850.00 | 36,250.00 | 36,250.00 | 0.14% | 61,178 |
| Oct 10, 2025 | 36,500.00 | 36,900.00 | 35,400.00 | 36,200.00 | 36,200.00 | -0.96% | 57,872 |
| Oct 2, 2025 | 35,800.00 | 37,250.00 | 35,450.00 | 36,550.00 | 36,550.00 | 3.25% | 126,111 |
| Oct 1, 2025 | 35,450.00 | 35,950.00 | 35,150.00 | 35,400.00 | 35,400.00 | 0.71% | 54,780 |
| Sep 30, 2025 | 35,500.00 | 35,800.00 | 35,000.00 | 35,150.00 | 35,150.00 | -1.40% | 31,014 |
| Sep 29, 2025 | 36,150.00 | 36,150.00 | 35,250.00 | 35,650.00 | 35,650.00 | -0.56% | 48,169 |
| Sep 26, 2025 | 36,000.00 | 36,250.00 | 35,600.00 | 35,850.00 | 35,850.00 | -1.10% | 40,131 |
| Sep 25, 2025 | 36,750.00 | 36,750.00 | 35,850.00 | 36,250.00 | 36,250.00 | -0.68% | 39,786 |
| Sep 24, 2025 | 37,250.00 | 37,450.00 | 36,450.00 | 36,500.00 | 36,500.00 | -2.41% | 49,106 |
| Sep 23, 2025 | 37,300.00 | 37,650.00 | 37,050.00 | 37,400.00 | 37,400.00 | -0.66% | 62,777 |
| Sep 22, 2025 | 38,300.00 | 38,300.00 | 37,250.00 | 37,650.00 | 37,650.00 | 0.27% | 82,237 |
| Sep 19, 2025 | 37,950.00 | 38,050.00 | 37,200.00 | 37,550.00 | 37,550.00 | -1.44% | 63,524 |
| Sep 18, 2025 | 38,100.00 | 38,500.00 | 37,900.00 | 38,100.00 | 38,100.00 | 0.40% | 40,060 |
| Sep 17, 2025 | 38,400.00 | 38,700.00 | 37,700.00 | 37,950.00 | 37,950.00 | -1.04% | 52,031 |
| Sep 16, 2025 | 39,200.00 | 39,250.00 | 38,250.00 | 38,350.00 | 38,350.00 | -2.17% | 87,824 |
| Sep 15, 2025 | 38,750.00 | 39,700.00 | 38,750.00 | 39,200.00 | 39,200.00 | 0.38% | 111,349 |
| Sep 12, 2025 | 39,400.00 | 39,400.00 | 38,650.00 | 39,050.00 | 39,050.00 | 0.90% | 51,165 |
| Sep 11, 2025 | 39,050.00 | 39,250.00 | 38,350.00 | 38,700.00 | 38,700.00 | -0.64% | 93,475 |
| Sep 10, 2025 | 38,600.00 | 39,400.00 | 38,600.00 | 38,950.00 | 38,950.00 | 0.39% | 73,072 |
| Sep 9, 2025 | 38,550.00 | 38,800.00 | 37,950.00 | 38,800.00 | 38,800.00 | 1.17% | 65,999 |
| Sep 8, 2025 | 38,250.00 | 38,750.00 | 37,850.00 | 38,350.00 | 38,350.00 | -0.13% | 71,996 |
| Sep 5, 2025 | 38,150.00 | 39,200.00 | 38,000.00 | 38,400.00 | 38,400.00 | 0.79% | 68,683 |
| Sep 4, 2025 | 37,650.00 | 38,350.00 | 37,550.00 | 38,100.00 | 38,100.00 | 0.53% | 36,917 |
| Sep 3, 2025 | 37,450.00 | 37,900.00 | 37,275.00 | 37,900.00 | 37,900.00 | 0.26% | 70,046 |
| Sep 2, 2025 | 37,800.00 | 38,350.00 | 37,150.00 | 37,800.00 | 37,800.00 | -0.53% | 114,924 |
| Sep 1, 2025 | 38,750.00 | 38,750.00 | 37,800.00 | 38,000.00 | 38,000.00 | -2.56% | 52,855 |
| Aug 29, 2025 | 39,500.00 | 39,500.00 | 38,350.00 | 39,000.00 | 39,000.00 | -0.51% | 49,144 |
| Aug 28, 2025 | 38,750.00 | 39,550.00 | 38,750.00 | 39,200.00 | 39,200.00 | 0.90% | 77,484 |
| Aug 27, 2025 | 39,350.00 | 39,900.00 | 38,750.00 | 38,850.00 | 38,850.00 | -1.27% | 39,439 |
| Aug 26, 2025 | 39,600.00 | 39,950.00 | 39,100.00 | 39,350.00 | 39,350.00 | -1.38% | 41,157 |
| Aug 25, 2025 | 39,450.00 | 40,400.00 | 39,250.00 | 39,900.00 | 39,900.00 | 2.57% | 100,087 |
| Aug 22, 2025 | 39,800.00 | 39,950.00 | 38,750.00 | 38,900.00 | 38,900.00 | 2.23% | 206,760 |
| Aug 21, 2025 | 37,150.00 | 39,250.00 | 37,000.00 | 38,050.00 | 38,050.00 | 2.28% | 130,643 |
| Aug 20, 2025 | 37,600.00 | 37,600.00 | 36,250.00 | 37,200.00 | 37,200.00 | -2.11% | 92,130 |
| Aug 19, 2025 | 38,400.00 | 38,650.00 | 37,700.00 | 38,000.00 | 38,000.00 | -1.30% | 98,072 |
| Aug 18, 2025 | 39,000.00 | 39,400.00 | 38,250.00 | 38,500.00 | 38,500.00 | -0.90% | 89,099 |
| Aug 14, 2025 | 39,500.00 | 39,850.00 | 38,550.00 | 38,850.00 | 38,850.00 | -0.26% | 93,199 |
| Aug 13, 2025 | 40,000.00 | 40,050.00 | 38,050.00 | 38,950.00 | 38,950.00 | -1.77% | 301,271 |
| Aug 12, 2025 | 40,100.00 | 40,350.00 | 39,300.00 | 39,650.00 | 39,650.00 | -1.61% | 196,085 |
| Aug 11, 2025 | 43,250.00 | 43,350.00 | 38,900.00 | 40,300.00 | 40,300.00 | -12.39% | 612,357 |
| Aug 8, 2025 | 46,700.00 | 46,750.00 | 45,550.00 | 46,000.00 | 46,000.00 | -1.29% | 70,396 |
| Aug 7, 2025 | 47,300.00 | 47,500.00 | 45,850.00 | 46,600.00 | 46,600.00 | -1.38% | 88,565 |
| Aug 6, 2025 | 45,450.00 | 48,200.00 | 45,250.00 | 47,250.00 | 47,250.00 | 4.30% | 127,190 |
| Aug 5, 2025 | 45,550.00 | 46,350.00 | 44,700.00 | 45,300.00 | 45,300.00 | - | 117,983 |
| Aug 4, 2025 | 45,200.00 | 45,700.00 | 44,700.00 | 45,300.00 | 45,300.00 | -0.11% | 127,095 |
| Aug 1, 2025 | 49,500.00 | 49,650.00 | 45,350.00 | 45,350.00 | 45,350.00 | -10.20% | 168,446 |
| Jul 31, 2025 | 50,400.00 | 52,300.00 | 49,950.00 | 50,500.00 | 50,500.00 | -0.39% | 103,052 |
| Jul 30, 2025 | 52,300.00 | 52,500.00 | 50,000.00 | 50,700.00 | 50,700.00 | -3.61% | 116,192 |
| Jul 29, 2025 | 51,500.00 | 52,900.00 | 50,300.00 | 52,600.00 | 52,600.00 | 0.96% | 96,771 |
| Jul 28, 2025 | 53,000.00 | 53,200.00 | 50,600.00 | 52,100.00 | 52,100.00 | -1.88% | 141,455 |
| Jul 25, 2025 | 52,200.00 | 54,000.00 | 52,000.00 | 53,100.00 | 53,100.00 | 0.76% | 96,439 |
| Jul 24, 2025 | 53,400.00 | 53,800.00 | 51,800.00 | 52,700.00 | 52,700.00 | -1.50% | 74,402 |
| Jul 23, 2025 | 53,800.00 | 55,000.00 | 52,900.00 | 53,500.00 | 53,500.00 | 2.29% | 224,674 |
| Jul 22, 2025 | 52,100.00 | 55,200.00 | 51,800.00 | 52,300.00 | 52,300.00 | 1.75% | 210,246 |
| Jul 21, 2025 | 52,600.00 | 52,600.00 | 51,300.00 | 51,400.00 | 51,400.00 | -2.28% | 87,277 |
| Jul 18, 2025 | 53,400.00 | 54,000.00 | 52,500.00 | 52,600.00 | 52,600.00 | -1.50% | 69,718 |
| Jul 17, 2025 | 55,900.00 | 55,900.00 | 52,700.00 | 53,400.00 | 53,400.00 | -1.66% | 182,577 |
| Jul 16, 2025 | 56,000.00 | 56,400.00 | 54,000.00 | 54,300.00 | 54,300.00 | 2.65% | 259,139 |
| Jul 15, 2025 | 52,400.00 | 53,100.00 | 52,000.00 | 52,900.00 | 52,900.00 | 0.19% | 84,569 |
| Jul 14, 2025 | 51,200.00 | 53,700.00 | 50,500.00 | 52,800.00 | 52,800.00 | 2.52% | 104,093 |
| Jul 11, 2025 | 53,000.00 | 54,400.00 | 51,400.00 | 51,500.00 | 51,500.00 | -1.34% | 155,027 |