DL Holdings CO., LTD. (KRX:000210)
South Korea
· Delayed Price · Currency is KRW 76,300
+5,900 (8.38%)
Last updated: Apr 29, 2026, 2:00 PM KST
DL Holdings CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71,000.00 | 74,900.00 | 70,900.00 | 74,700.00 | - | 6.11% | 201,473 |
| Apr 28, 2026 | 67,200.00 | 71,200.00 | 67,000.00 | 70,400.00 | 70,400.00 | 4.61% | 192,727 |
| Apr 27, 2026 | 68,900.00 | 69,000.00 | 65,900.00 | 67,300.00 | 67,300.00 | -1.90% | 91,270 |
| Apr 24, 2026 | 69,800.00 | 71,400.00 | 66,600.00 | 68,600.00 | 68,600.00 | 3.63% | 228,772 |
| Apr 23, 2026 | 64,900.00 | 67,100.00 | 64,000.00 | 66,200.00 | 66,200.00 | 4.09% | 161,460 |
| Apr 22, 2026 | 63,400.00 | 64,700.00 | 62,000.00 | 63,600.00 | 63,600.00 | -0.47% | 100,776 |
| Apr 21, 2026 | 65,500.00 | 67,100.00 | 63,600.00 | 63,900.00 | 63,900.00 | -1.84% | 113,046 |
| Apr 20, 2026 | 64,100.00 | 66,400.00 | 63,300.00 | 65,100.00 | 65,100.00 | 0.77% | 100,124 |
| Apr 17, 2026 | 64,500.00 | 66,200.00 | 62,500.00 | 64,600.00 | 64,600.00 | 1.73% | 109,426 |
| Apr 16, 2026 | 64,000.00 | 64,800.00 | 62,400.00 | 63,500.00 | 63,500.00 | -0.78% | 125,477 |
| Apr 15, 2026 | 66,000.00 | 66,800.00 | 63,600.00 | 64,000.00 | 64,000.00 | -2.29% | 136,709 |
| Apr 14, 2026 | 64,500.00 | 66,500.00 | 62,500.00 | 65,500.00 | 65,500.00 | 2.66% | 171,806 |
| Apr 13, 2026 | 62,500.00 | 65,100.00 | 61,800.00 | 63,800.00 | 63,800.00 | -2.74% | 129,147 |
| Apr 10, 2026 | 70,000.00 | 70,400.00 | 65,600.00 | 65,600.00 | 65,600.00 | -3.39% | 133,303 |
| Apr 9, 2026 | 65,500.00 | 68,400.00 | 64,200.00 | 67,900.00 | 67,900.00 | 1.65% | 152,376 |
| Apr 8, 2026 | 66,800.00 | 70,800.00 | 65,100.00 | 66,800.00 | 66,800.00 | 3.89% | 432,045 |
| Apr 7, 2026 | 63,500.00 | 67,000.00 | 62,800.00 | 64,300.00 | 64,300.00 | 2.55% | 202,185 |
| Apr 6, 2026 | 61,600.00 | 64,300.00 | 60,700.00 | 62,700.00 | 62,700.00 | 5.38% | 195,914 |
| Apr 3, 2026 | 58,800.00 | 62,300.00 | 57,300.00 | 59,500.00 | 59,500.00 | 4.57% | 157,021 |
| Apr 2, 2026 | 61,400.00 | 61,400.00 | 56,400.00 | 56,900.00 | 56,900.00 | -9.25% | 239,438 |
| Apr 1, 2026 | 62,200.00 | 64,000.00 | 60,400.00 | 62,700.00 | 62,700.00 | 3.81% | 182,934 |
| Mar 31, 2026 | 62,700.00 | 63,200.00 | 59,600.00 | 60,400.00 | 60,400.00 | -3.36% | 170,956 |
| Mar 30, 2026 | 58,500.00 | 63,500.00 | 58,200.00 | 62,500.00 | 62,500.00 | -0.16% | 161,468 |
| Mar 27, 2026 | 59,400.00 | 63,100.00 | 58,300.00 | 62,600.00 | 62,600.00 | 5.39% | 195,279 |
| Mar 26, 2026 | 58,300.00 | 61,500.00 | 58,100.00 | 59,400.00 | 59,400.00 | 2.06% | 137,656 |
| Mar 25, 2026 | 58,300.00 | 60,800.00 | 55,500.00 | 58,200.00 | 58,200.00 | 2.28% | 295,557 |
| Mar 24, 2026 | 63,400.00 | 63,500.00 | 53,600.00 | 56,900.00 | 56,900.00 | -12.06% | 450,167 |
| Mar 23, 2026 | 63,800.00 | 67,200.00 | 60,600.00 | 64,700.00 | 64,700.00 | -0.31% | 400,876 |
| Mar 20, 2026 | 59,000.00 | 65,500.00 | 57,500.00 | 64,900.00 | 64,900.00 | 26.51% | 886,242 |
| Mar 19, 2026 | 49,850.00 | 53,700.00 | 49,700.00 | 51,300.00 | 51,300.00 | 2.91% | 168,952 |
| Mar 18, 2026 | 45,450.00 | 50,400.00 | 45,450.00 | 49,850.00 | 49,850.00 | 11.15% | 158,171 |
| Mar 17, 2026 | 45,550.00 | 46,750.00 | 44,600.00 | 44,850.00 | 44,850.00 | 0.56% | 92,816 |
| Mar 16, 2026 | 46,000.00 | 46,650.00 | 44,600.00 | 44,600.00 | 44,600.00 | -2.73% | 75,598 |
| Mar 13, 2026 | 44,300.00 | 46,900.00 | 43,300.00 | 45,850.00 | 45,850.00 | 2.46% | 156,449 |
| Mar 12, 2026 | 44,000.00 | 45,450.00 | 43,800.00 | 44,750.00 | 44,750.00 | 0.56% | 109,607 |
| Mar 11, 2026 | 43,900.00 | 45,950.00 | 43,400.00 | 44,500.00 | 44,500.00 | 3.61% | 109,774 |
| Mar 10, 2026 | 43,000.00 | 43,250.00 | 41,700.00 | 42,950.00 | 42,950.00 | 4.76% | 61,980 |
| Mar 9, 2026 | 41,200.00 | 42,100.00 | 40,050.00 | 41,000.00 | 41,000.00 | -5.75% | 106,987 |
| Mar 6, 2026 | 41,650.00 | 43,750.00 | 40,650.00 | 43,500.00 | 43,500.00 | 2.84% | 130,679 |
| 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% | 242,628 |
| 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% | 106,729 |
| 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% | 93,302 |
| 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% | 313,110 |
| 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% | 161,895 |
| Jan 29, 2026 | 40,700.00 | 41,750.00 | 39,600.00 | 41,700.00 | 41,700.00 | 1.21% | 135,350 |
| 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% | 80,879 |
| Jan 20, 2026 | 36,850.00 | 37,600.00 | 35,800.00 | 37,050.00 | 37,050.00 | -0.40% | 80,488 |
| 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% | 63,500 |
| Jan 12, 2026 | 34,800.00 | 35,400.00 | 34,350.00 | 35,100.00 | 35,100.00 | 0.72% | 67,712 |
| Jan 9, 2026 | 34,700.00 | 35,150.00 | 33,900.00 | 34,850.00 | 34,850.00 | 0.72% | 48,653 |
| 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% | 52,406 |
| 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% | 78,746 |
| Dec 4, 2025 | 39,500.00 | 39,700.00 | 38,900.00 | 39,350.00 | 39,350.00 | -0.88% | 32,341 |
| 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 |