DL Holdings CO., LTD. (KRX:000210)
South Korea
· Delayed Price · Currency is KRW 41,000
-2,500 (-5.75%)
At close: Mar 9, 2026
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41,200.00 | 42,100.00 | 40,050.00 | 41,000.00 | 41,000.00 | -5.75% | 106,986 |
| Mar 6, 2026 | 41,650.00 | 43,750.00 | 40,650.00 | 43,500.00 | 43,500.00 | 2.84% | 130,673 |
| Mar 5, 2026 | 43,500.00 | 43,900.00 | 41,400.00 | 42,300.00 | 42,300.00 | 5.35% | 132,001 |
| Mar 4, 2026 | 45,400.00 | 46,150.00 | 40,100.00 | 40,150.00 | 40,150.00 | -16.87% | 232,450 |
| Mar 3, 2026 | 50,000.00 | 52,100.00 | 48,300.00 | 48,300.00 | 48,300.00 | -6.58% | 242,607 |
| Feb 27, 2026 | 51,300.00 | 52,300.00 | 50,200.00 | 51,700.00 | 51,700.00 | 0.98% | 197,265 |
| Feb 26, 2026 | 50,300.00 | 52,200.00 | 49,700.00 | 51,200.00 | 51,200.00 | -2.48% | 199,599 |
| Feb 25, 2026 | 52,100.00 | 53,300.00 | 51,500.00 | 52,500.00 | 52,500.00 | -0.19% | 106,724 |
| Feb 24, 2026 | 49,700.00 | 52,800.00 | 49,400.00 | 52,600.00 | 52,600.00 | 4.78% | 220,848 |
| Feb 23, 2026 | 50,500.00 | 51,600.00 | 49,650.00 | 50,200.00 | 50,200.00 | - | 172,815 |
| Feb 20, 2026 | 49,200.00 | 50,700.00 | 48,350.00 | 50,200.00 | 50,200.00 | 2.24% | 139,707 |
| Feb 19, 2026 | 49,400.00 | 50,900.00 | 48,200.00 | 49,100.00 | 49,100.00 | -0.20% | 168,060 |
| Feb 13, 2026 | 47,900.00 | 50,600.00 | 47,500.00 | 49,200.00 | 49,200.00 | 4.35% | 244,587 |
| Feb 12, 2026 | 47,550.00 | 47,650.00 | 46,750.00 | 47,150.00 | 47,150.00 | -0.21% | 92,798 |
| Feb 11, 2026 | 47,450.00 | 47,600.00 | 45,750.00 | 47,250.00 | 47,250.00 | 2.05% | 133,558 |
| Feb 10, 2026 | 45,400.00 | 47,000.00 | 44,550.00 | 46,300.00 | 46,300.00 | 3.35% | 141,814 |
| Feb 9, 2026 | 44,250.00 | 45,200.00 | 43,500.00 | 44,800.00 | 44,800.00 | 3.94% | 120,922 |
| Feb 6, 2026 | 43,900.00 | 43,900.00 | 41,800.00 | 43,100.00 | 43,100.00 | -5.59% | 166,388 |
| Feb 5, 2026 | 44,300.00 | 48,700.00 | 43,750.00 | 45,650.00 | 45,650.00 | 2.70% | 312,876 |
| Feb 4, 2026 | 42,850.00 | 44,650.00 | 42,100.00 | 44,450.00 | 44,450.00 | 3.37% | 172,157 |
| Feb 3, 2026 | 41,550.00 | 43,150.00 | 41,000.00 | 43,000.00 | 43,000.00 | 6.83% | 143,116 |
| Feb 2, 2026 | 42,300.00 | 43,250.00 | 40,000.00 | 40,250.00 | 40,250.00 | -3.01% | 241,061 |
| Jan 30, 2026 | 41,900.00 | 42,050.00 | 39,800.00 | 41,500.00 | 41,500.00 | -0.48% | 161,875 |
| Jan 29, 2026 | 40,700.00 | 41,750.00 | 39,600.00 | 41,700.00 | 41,700.00 | 1.21% | 135,320 |
| Jan 28, 2026 | 40,550.00 | 42,200.00 | 40,550.00 | 41,200.00 | 41,200.00 | 2.74% | 126,701 |
| Jan 27, 2026 | 39,850.00 | 41,300.00 | 39,400.00 | 40,100.00 | 40,100.00 | 1.91% | 184,871 |
| Jan 26, 2026 | 39,450.00 | 40,500.00 | 39,150.00 | 39,350.00 | 39,350.00 | 1.94% | 143,465 |
| Jan 23, 2026 | 36,850.00 | 39,200.00 | 36,850.00 | 38,600.00 | 38,600.00 | 6.04% | 182,056 |
| Jan 22, 2026 | 36,050.00 | 37,000.00 | 35,950.00 | 36,400.00 | 36,400.00 | 0.55% | 63,489 |
| Jan 21, 2026 | 36,800.00 | 36,850.00 | 35,250.00 | 36,200.00 | 36,200.00 | -2.29% | 80,872 |
| Jan 20, 2026 | 36,850.00 | 37,600.00 | 35,800.00 | 37,050.00 | 37,050.00 | -0.40% | 66,827 |
| Jan 19, 2026 | 36,100.00 | 37,400.00 | 35,900.00 | 37,200.00 | 37,200.00 | 2.06% | 100,512 |
| Jan 16, 2026 | 36,100.00 | 36,650.00 | 35,700.00 | 36,450.00 | 36,450.00 | -0.68% | 105,371 |
| Jan 15, 2026 | 35,800.00 | 37,000.00 | 35,800.00 | 36,700.00 | 36,700.00 | 1.66% | 90,506 |
| Jan 14, 2026 | 35,350.00 | 36,400.00 | 35,100.00 | 36,100.00 | 36,100.00 | 1.69% | 80,075 |
| Jan 13, 2026 | 35,450.00 | 35,600.00 | 34,450.00 | 35,500.00 | 35,500.00 | 1.14% | 63,490 |
| Jan 12, 2026 | 34,800.00 | 35,400.00 | 34,350.00 | 35,100.00 | 35,100.00 | 0.72% | 67,711 |
| Jan 9, 2026 | 34,700.00 | 35,150.00 | 33,900.00 | 34,850.00 | 34,850.00 | 0.72% | 48,643 |
| Jan 8, 2026 | 35,350.00 | 35,400.00 | 34,300.00 | 34,600.00 | 34,600.00 | -1.98% | 95,432 |
| Jan 7, 2026 | 36,150.00 | 36,450.00 | 34,900.00 | 35,300.00 | 35,300.00 | -3.02% | 102,639 |
| Jan 6, 2026 | 36,450.00 | 36,850.00 | 36,300.00 | 36,400.00 | 36,400.00 | -0.14% | 52,393 |
| Jan 5, 2026 | 36,750.00 | 36,950.00 | 36,400.00 | 36,450.00 | 36,450.00 | -0.14% | 68,764 |
| Jan 2, 2026 | 37,500.00 | 37,550.00 | 36,450.00 | 36,500.00 | 36,500.00 | -3.05% | 68,098 |
| Dec 30, 2025 | 37,550.00 | 37,950.00 | 37,150.00 | 37,650.00 | 37,650.00 | 0.27% | 30,380 |
| Dec 29, 2025 | 37,300.00 | 37,900.00 | 36,800.00 | 37,550.00 | 37,550.00 | -0.27% | 38,279 |
| Dec 26, 2025 | 38,600.00 | 38,900.00 | 37,500.00 | 37,650.00 | 37,650.00 | -2.33% | 56,877 |
| Dec 24, 2025 | 38,850.00 | 39,150.00 | 38,500.00 | 38,550.00 | 38,550.00 | -0.90% | 36,253 |
| Dec 23, 2025 | 39,150.00 | 39,300.00 | 38,650.00 | 38,900.00 | 38,900.00 | -0.64% | 33,454 |
| Dec 22, 2025 | 39,500.00 | 39,600.00 | 38,900.00 | 39,150.00 | 39,150.00 | 0.26% | 53,495 |
| Dec 19, 2025 | 39,000.00 | 39,350.00 | 38,500.00 | 39,050.00 | 39,050.00 | 0.90% | 38,624 |
| Dec 18, 2025 | 39,150.00 | 39,250.00 | 38,500.00 | 38,700.00 | 38,700.00 | -2.27% | 53,617 |
| Dec 17, 2025 | 39,350.00 | 39,850.00 | 38,600.00 | 39,600.00 | 39,600.00 | 1.93% | 44,682 |
| Dec 16, 2025 | 39,900.00 | 40,100.00 | 38,750.00 | 38,850.00 | 38,850.00 | -3.12% | 54,372 |
| Dec 15, 2025 | 40,000.00 | 40,700.00 | 39,800.00 | 40,100.00 | 40,100.00 | -2.43% | 55,506 |
| Dec 12, 2025 | 40,700.00 | 41,450.00 | 40,150.00 | 41,100.00 | 41,100.00 | 2.37% | 70,073 |
| Dec 11, 2025 | 39,250.00 | 41,150.00 | 38,950.00 | 40,150.00 | 40,150.00 | 3.21% | 171,217 |
| Dec 10, 2025 | 39,100.00 | 39,300.00 | 38,850.00 | 38,900.00 | 38,900.00 | -0.38% | 38,981 |
| Dec 9, 2025 | 39,750.00 | 39,750.00 | 39,000.00 | 39,050.00 | 39,050.00 | -1.01% | 49,343 |
| Dec 8, 2025 | 40,100.00 | 40,150.00 | 39,150.00 | 39,450.00 | 39,450.00 | -1.50% | 49,945 |
| 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 |