DL Holdings CO., LTD. (KRX:000215)
South Korea
· Delayed Price · Currency is KRW 23,700
-200 (-0.84%)
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 | 21,850.00 | 23,700.00 | 21,850.00 | 23,700.00 | 23,700.00 | -0.84% | 6,888 |
| Mar 6, 2026 | 23,400.00 | 23,950.00 | 22,700.00 | 23,900.00 | 23,900.00 | 2.14% | 2,500 |
| Mar 5, 2026 | 23,100.00 | 24,350.00 | 23,050.00 | 23,400.00 | 23,400.00 | 3.77% | 6,801 |
| Mar 4, 2026 | 24,400.00 | 24,550.00 | 21,550.00 | 22,550.00 | 22,550.00 | -8.33% | 27,878 |
| Mar 3, 2026 | 25,500.00 | 25,900.00 | 24,200.00 | 24,600.00 | 24,600.00 | -4.47% | 21,568 |
| Feb 27, 2026 | 25,800.00 | 26,100.00 | 25,200.00 | 25,750.00 | 25,750.00 | -0.39% | 11,285 |
| Feb 26, 2026 | 25,500.00 | 26,250.00 | 25,200.00 | 25,850.00 | 25,850.00 | -3.72% | 45,209 |
| Feb 25, 2026 | 26,600.00 | 27,000.00 | 25,150.00 | 26,850.00 | 26,850.00 | 0.94% | 9,178 |
| Feb 24, 2026 | 25,850.00 | 26,900.00 | 25,700.00 | 26,600.00 | 26,600.00 | 1.53% | 14,039 |
| Feb 23, 2026 | 26,100.00 | 26,500.00 | 25,950.00 | 26,200.00 | 26,200.00 | 0.38% | 12,972 |
| Feb 20, 2026 | 25,700.00 | 26,450.00 | 25,500.00 | 26,100.00 | 26,100.00 | 1.36% | 10,279 |
| Feb 19, 2026 | 26,350.00 | 26,350.00 | 25,500.00 | 25,750.00 | 25,750.00 | - | 14,385 |
| Feb 13, 2026 | 25,550.00 | 26,200.00 | 25,100.00 | 25,750.00 | 25,750.00 | 2.59% | 13,388 |
| Feb 12, 2026 | 25,100.00 | 25,350.00 | 25,000.00 | 25,100.00 | 25,100.00 | - | 3,953 |
| Feb 11, 2026 | 25,000.00 | 25,500.00 | 24,900.00 | 25,100.00 | 25,100.00 | 0.40% | 11,990 |
| Feb 10, 2026 | 24,500.00 | 25,300.00 | 24,350.00 | 25,000.00 | 25,000.00 | 2.04% | 5,038 |
| Feb 9, 2026 | 24,000.00 | 25,000.00 | 24,000.00 | 24,500.00 | 24,500.00 | 2.94% | 7,098 |
| Feb 6, 2026 | 24,500.00 | 24,500.00 | 23,350.00 | 23,800.00 | 23,800.00 | -3.45% | 9,338 |
| Feb 5, 2026 | 24,500.00 | 25,900.00 | 24,350.00 | 24,650.00 | 24,650.00 | 0.41% | 19,649 |
| Feb 4, 2026 | 24,600.00 | 24,800.00 | 24,200.00 | 24,550.00 | 24,550.00 | 1.45% | 13,243 |
| Feb 3, 2026 | 23,500.00 | 24,200.00 | 23,500.00 | 24,200.00 | 24,200.00 | 3.86% | 10,960 |
| Feb 2, 2026 | 23,900.00 | 24,800.00 | 22,500.00 | 23,300.00 | 23,300.00 | -2.51% | 20,239 |
| Jan 30, 2026 | 24,550.00 | 24,550.00 | 23,100.00 | 23,900.00 | 23,900.00 | 0.84% | 8,767 |
| Jan 29, 2026 | 23,700.00 | 23,900.00 | 22,500.00 | 23,700.00 | 23,700.00 | - | 10,034 |
| Jan 28, 2026 | 23,800.00 | 24,950.00 | 23,500.00 | 23,700.00 | 23,700.00 | - | 16,724 |
| Jan 27, 2026 | 23,350.00 | 23,800.00 | 22,600.00 | 23,700.00 | 23,700.00 | 1.50% | 14,034 |
| Jan 26, 2026 | 22,900.00 | 24,150.00 | 22,900.00 | 23,350.00 | 23,350.00 | 2.64% | 18,706 |
| Jan 23, 2026 | 21,400.00 | 22,850.00 | 21,400.00 | 22,750.00 | 22,750.00 | 6.56% | 16,621 |
| Jan 22, 2026 | 21,250.00 | 21,600.00 | 21,150.00 | 21,350.00 | 21,350.00 | 0.47% | 9,539 |
| Jan 21, 2026 | 21,900.00 | 22,400.00 | 21,200.00 | 21,250.00 | 21,250.00 | -2.97% | 31,541 |
| Jan 20, 2026 | 21,750.00 | 22,150.00 | 21,100.00 | 21,900.00 | 21,900.00 | 0.69% | 13,788 |
| Jan 19, 2026 | 21,600.00 | 21,900.00 | 21,050.00 | 21,750.00 | 21,750.00 | 0.69% | 21,744 |
| Jan 16, 2026 | 21,800.00 | 21,800.00 | 21,050.00 | 21,600.00 | 21,600.00 | -0.92% | 19,024 |
| Jan 15, 2026 | 21,800.00 | 22,300.00 | 21,550.00 | 21,800.00 | 21,800.00 | - | 7,585 |
| Jan 14, 2026 | 21,500.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | 1.40% | 14,570 |
| Jan 13, 2026 | 22,350.00 | 22,350.00 | 21,050.00 | 21,500.00 | 21,500.00 | - | 8,301 |
| Jan 12, 2026 | 21,800.00 | 21,800.00 | 20,950.00 | 21,500.00 | 21,500.00 | -1.38% | 17,839 |
| Jan 9, 2026 | 22,000.00 | 22,000.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.68% | 4,602 |
| Jan 8, 2026 | 22,050.00 | 22,200.00 | 21,550.00 | 21,950.00 | 21,950.00 | -0.45% | 4,687 |
| Jan 7, 2026 | 22,750.00 | 22,750.00 | 21,750.00 | 22,050.00 | 22,050.00 | -3.08% | 7,928 |
| Jan 6, 2026 | 22,900.00 | 23,550.00 | 22,550.00 | 22,750.00 | 22,750.00 | -0.66% | 9,180 |
| Jan 5, 2026 | 23,950.00 | 23,950.00 | 22,600.00 | 22,900.00 | 22,900.00 | -0.43% | 12,122 |
| Jan 2, 2026 | 24,150.00 | 24,150.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.34% | 3,516 |
| Dec 30, 2025 | 23,800.00 | 23,800.00 | 23,100.00 | 23,550.00 | 23,550.00 | -1.05% | 6,208 |
| Dec 29, 2025 | 23,150.00 | 23,900.00 | 23,150.00 | 23,800.00 | 23,800.00 | -0.83% | 4,582 |
| Dec 26, 2025 | 24,500.00 | 24,500.00 | 23,800.00 | 24,000.00 | 24,000.00 | -1.23% | 20,145 |
| Dec 24, 2025 | 24,200.00 | 24,350.00 | 24,000.00 | 24,300.00 | 24,300.00 | 0.41% | 18,547 |
| Dec 23, 2025 | 24,600.00 | 24,600.00 | 23,950.00 | 24,200.00 | 24,200.00 | -1.43% | 13,577 |
| Dec 22, 2025 | 25,100.00 | 25,100.00 | 24,350.00 | 24,550.00 | 24,550.00 | -0.41% | 6,780 |
| Dec 19, 2025 | 24,600.00 | 24,950.00 | 24,350.00 | 24,650.00 | 24,650.00 | 0.20% | 19,505 |
| Dec 18, 2025 | 24,800.00 | 26,400.00 | 24,350.00 | 24,600.00 | 24,600.00 | -2.38% | 26,576 |
| Dec 17, 2025 | 24,900.00 | 25,650.00 | 24,850.00 | 25,200.00 | 25,200.00 | 1.20% | 13,263 |
| Dec 16, 2025 | 26,250.00 | 26,250.00 | 24,800.00 | 24,900.00 | 24,900.00 | -4.41% | 24,602 |
| Dec 15, 2025 | 25,950.00 | 26,300.00 | 25,850.00 | 26,050.00 | 26,050.00 | -1.70% | 4,048 |
| Dec 12, 2025 | 26,500.00 | 26,500.00 | 25,950.00 | 26,500.00 | 26,500.00 | 2.32% | 10,109 |
| Dec 11, 2025 | 26,500.00 | 26,500.00 | 25,350.00 | 25,900.00 | 25,900.00 | 0.19% | 8,505 |
| Dec 10, 2025 | 26,100.00 | 26,100.00 | 25,600.00 | 25,850.00 | 25,850.00 | 0.58% | 6,481 |
| Dec 9, 2025 | 26,400.00 | 26,400.00 | 25,300.00 | 25,700.00 | 25,700.00 | - | 5,327 |
| Dec 8, 2025 | 26,200.00 | 26,200.00 | 25,600.00 | 25,700.00 | 25,700.00 | -1.91% | 7,745 |
| Dec 5, 2025 | 26,500.00 | 26,500.00 | 25,000.00 | 26,200.00 | 26,200.00 | 0.96% | 6,052 |
| Dec 4, 2025 | 26,250.00 | 26,450.00 | 25,000.00 | 25,950.00 | 25,950.00 | -1.14% | 5,971 |
| Dec 3, 2025 | 25,850.00 | 26,550.00 | 25,850.00 | 26,250.00 | 26,250.00 | 1.55% | 6,843 |
| Dec 2, 2025 | 26,650.00 | 26,650.00 | 25,550.00 | 25,850.00 | 25,850.00 | 0.39% | 5,293 |
| Dec 1, 2025 | 26,500.00 | 26,500.00 | 25,400.00 | 25,750.00 | 25,750.00 | 1.38% | 6,852 |
| Nov 28, 2025 | 25,350.00 | 26,400.00 | 25,200.00 | 25,400.00 | 25,400.00 | 0.20% | 4,993 |
| Nov 27, 2025 | 25,600.00 | 26,500.00 | 25,300.00 | 25,350.00 | 25,350.00 | -1.93% | 8,508 |
| Nov 26, 2025 | 25,300.00 | 26,450.00 | 25,050.00 | 25,850.00 | 25,850.00 | 4.66% | 11,332 |
| Nov 25, 2025 | 27,000.00 | 27,000.00 | 24,500.00 | 24,700.00 | 24,700.00 | -2.76% | 9,550 |
| Nov 24, 2025 | 26,400.00 | 26,450.00 | 25,350.00 | 25,400.00 | 25,400.00 | -2.50% | 6,541 |
| Nov 21, 2025 | 25,700.00 | 26,700.00 | 25,000.00 | 26,050.00 | 26,050.00 | 0.58% | 13,284 |
| Nov 20, 2025 | 26,500.00 | 26,500.00 | 25,500.00 | 25,900.00 | 25,900.00 | 4.02% | 8,319 |
| Nov 19, 2025 | 25,300.00 | 26,250.00 | 24,350.00 | 24,900.00 | 24,900.00 | -1.19% | 15,887 |
| Nov 18, 2025 | 26,600.00 | 26,600.00 | 25,150.00 | 25,200.00 | 25,200.00 | -4.91% | 9,608 |
| Nov 17, 2025 | 28,100.00 | 28,100.00 | 26,050.00 | 26,500.00 | 26,500.00 | -3.11% | 12,824 |
| Nov 14, 2025 | 28,050.00 | 28,800.00 | 27,250.00 | 27,350.00 | 27,350.00 | -2.50% | 18,477 |
| Nov 13, 2025 | 27,500.00 | 29,350.00 | 27,250.00 | 28,050.00 | 28,050.00 | 2.00% | 20,700 |
| Nov 12, 2025 | 26,800.00 | 27,850.00 | 26,550.00 | 27,500.00 | 27,500.00 | 2.61% | 17,965 |
| Nov 11, 2025 | 27,200.00 | 27,750.00 | 26,700.00 | 26,800.00 | 26,800.00 | 3.08% | 42,488 |
| Nov 10, 2025 | 26,250.00 | 26,250.00 | 25,000.00 | 26,000.00 | 26,000.00 | 5.48% | 23,095 |
| Nov 7, 2025 | 24,000.00 | 25,950.00 | 24,000.00 | 24,650.00 | 24,650.00 | - | 17,762 |
| Nov 6, 2025 | 25,900.00 | 25,900.00 | 24,100.00 | 24,650.00 | 24,650.00 | -0.80% | 19,906 |
| Nov 5, 2025 | 25,150.00 | 25,700.00 | 22,750.00 | 24,850.00 | 24,850.00 | -1.00% | 17,699 |
| Nov 4, 2025 | 25,400.00 | 25,850.00 | 24,850.00 | 25,100.00 | 25,100.00 | -1.18% | 11,339 |
| Nov 3, 2025 | 25,200.00 | 25,600.00 | 24,900.00 | 25,400.00 | 25,400.00 | -1.17% | 31,856 |
| Oct 31, 2025 | 26,800.00 | 27,050.00 | 25,200.00 | 25,700.00 | 25,700.00 | -0.77% | 15,155 |
| Oct 30, 2025 | 27,700.00 | 27,950.00 | 25,900.00 | 25,900.00 | 25,900.00 | -5.82% | 35,150 |
| Oct 29, 2025 | 26,550.00 | 27,500.00 | 26,100.00 | 27,500.00 | 27,500.00 | 3.97% | 34,860 |
| Oct 28, 2025 | 26,950.00 | 26,950.00 | 26,050.00 | 26,450.00 | 26,450.00 | 4.13% | 33,995 |
| Oct 27, 2025 | 24,850.00 | 25,500.00 | 24,450.00 | 25,400.00 | 25,400.00 | 4.31% | 38,606 |
| Oct 24, 2025 | 24,000.00 | 24,450.00 | 23,750.00 | 24,350.00 | 24,350.00 | 1.67% | 4,080 |
| Oct 23, 2025 | 24,200.00 | 24,500.00 | 23,500.00 | 23,950.00 | 23,950.00 | -1.03% | 5,115 |
| Oct 22, 2025 | 23,800.00 | 24,500.00 | 23,500.00 | 24,200.00 | 24,200.00 | 1.68% | 5,042 |
| Oct 21, 2025 | 23,600.00 | 24,250.00 | 23,600.00 | 23,800.00 | 23,800.00 | 0.85% | 3,207 |
| Oct 20, 2025 | 23,800.00 | 23,800.00 | 23,000.00 | 23,600.00 | 23,600.00 | 1.07% | 3,267 |
| Oct 17, 2025 | 23,300.00 | 24,250.00 | 23,200.00 | 23,350.00 | 23,350.00 | 0.43% | 8,362 |
| Oct 16, 2025 | 23,750.00 | 23,750.00 | 22,900.00 | 23,250.00 | 23,250.00 | 0.87% | 3,812 |
| Oct 15, 2025 | 23,500.00 | 23,500.00 | 22,750.00 | 23,050.00 | 23,050.00 | 1.10% | 2,623 |
| Oct 14, 2025 | 22,900.00 | 23,050.00 | 22,000.00 | 22,800.00 | 22,800.00 | -0.44% | 5,631 |
| Oct 13, 2025 | 22,300.00 | 23,600.00 | 22,300.00 | 22,900.00 | 22,900.00 | -1.08% | 5,967 |
| Oct 10, 2025 | 23,400.00 | 23,600.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.07% | 8,000 |