DL Holdings CO., LTD. (KRX:000215)
South Korea
· Delayed Price · Currency is KRW 26,200
+250 (0.96%)
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 | 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 |
| Oct 2, 2025 | 23,000.00 | 24,450.00 | 22,800.00 | 23,400.00 | 23,400.00 | 1.74% | 2,841 |
| Oct 1, 2025 | 23,450.00 | 23,450.00 | 22,650.00 | 23,000.00 | 23,000.00 | 0.88% | 5,457 |
| Sep 30, 2025 | 22,650.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | -1.30% | 8,283 |
| Sep 29, 2025 | 22,200.00 | 23,650.00 | 22,200.00 | 23,100.00 | 23,100.00 | 0.65% | 3,048 |
| Sep 26, 2025 | 23,150.00 | 23,350.00 | 22,700.00 | 22,950.00 | 22,950.00 | -0.86% | 5,242 |
| Sep 25, 2025 | 23,050.00 | 23,600.00 | 22,700.00 | 23,150.00 | 23,150.00 | 0.43% | 7,763 |
| Sep 24, 2025 | 22,750.00 | 23,950.00 | 22,750.00 | 23,050.00 | 23,050.00 | -1.07% | 3,942 |
| Sep 23, 2025 | 23,800.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.69% | 2,350 |
| Sep 22, 2025 | 23,700.00 | 24,450.00 | 23,450.00 | 23,700.00 | 23,700.00 | - | 2,808 |
| Sep 19, 2025 | 24,300.00 | 24,300.00 | 23,550.00 | 23,700.00 | 23,700.00 | -0.42% | 2,871 |
| Sep 18, 2025 | 24,000.00 | 24,450.00 | 23,500.00 | 23,800.00 | 23,800.00 | - | 1,672 |
| Sep 17, 2025 | 23,900.00 | 24,850.00 | 23,700.00 | 23,800.00 | 23,800.00 | -2.46% | 2,305 |
| Sep 16, 2025 | 23,750.00 | 27,000.00 | 23,750.00 | 24,400.00 | 24,400.00 | 2.74% | 8,469 |
| Sep 15, 2025 | 23,550.00 | 24,350.00 | 22,700.00 | 23,750.00 | 23,750.00 | 1.06% | 7,789 |
| Sep 12, 2025 | 23,900.00 | 24,700.00 | 23,050.00 | 23,500.00 | 23,500.00 | 3.52% | 10,772 |
| Sep 11, 2025 | 22,650.00 | 23,250.00 | 22,650.00 | 22,700.00 | 22,700.00 | 0.22% | 2,820 |
| Sep 10, 2025 | 22,750.00 | 23,100.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.44% | 1,685 |
| Sep 9, 2025 | 22,600.00 | 22,850.00 | 22,150.00 | 22,750.00 | 22,750.00 | 0.66% | 2,951 |
| Sep 8, 2025 | 22,100.00 | 23,100.00 | 22,100.00 | 22,600.00 | 22,600.00 | - | 4,057 |
| Sep 5, 2025 | 23,000.00 | 23,000.00 | 22,150.00 | 22,600.00 | 22,600.00 | 0.22% | 6,870 |
| Sep 4, 2025 | 23,500.00 | 23,500.00 | 22,500.00 | 22,550.00 | 22,550.00 | - | 5,454 |
| Sep 3, 2025 | 22,300.00 | 22,700.00 | 21,900.00 | 22,550.00 | 22,550.00 | 1.12% | 2,265 |
| Sep 2, 2025 | 23,700.00 | 23,700.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 2,596 |
| Sep 1, 2025 | 22,700.00 | 22,850.00 | 22,050.00 | 22,300.00 | 22,300.00 | -2.62% | 5,616 |
| Aug 29, 2025 | 22,900.00 | 23,350.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.65% | 2,995 |
| Aug 28, 2025 | 22,850.00 | 23,550.00 | 22,850.00 | 23,050.00 | 23,050.00 | -0.43% | 2,210 |
| Aug 27, 2025 | 24,300.00 | 24,300.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.49% | 3,037 |
| Aug 26, 2025 | 24,050.00 | 24,050.00 | 23,350.00 | 23,500.00 | 23,500.00 | -2.29% | 3,132 |
| Aug 25, 2025 | 23,650.00 | 24,400.00 | 23,650.00 | 24,050.00 | 24,050.00 | 2.78% | 6,633 |
| Aug 22, 2025 | 22,700.00 | 24,050.00 | 22,500.00 | 23,400.00 | 23,400.00 | 6.61% | 27,411 |
| Aug 21, 2025 | 21,950.00 | 22,500.00 | 21,150.00 | 21,950.00 | 21,950.00 | 2.57% | 3,913 |
| Aug 20, 2025 | 21,800.00 | 21,800.00 | 20,650.00 | 21,400.00 | 21,400.00 | -2.28% | 9,856 |
| Aug 19, 2025 | 22,150.00 | 22,600.00 | 21,650.00 | 21,900.00 | 21,900.00 | -2.01% | 3,016 |
| Aug 18, 2025 | 22,350.00 | 23,350.00 | 21,650.00 | 22,350.00 | 22,350.00 | - | 6,668 |
| Aug 14, 2025 | 23,250.00 | 23,250.00 | 22,050.00 | 22,350.00 | 22,350.00 | -0.22% | 3,904 |
| Aug 13, 2025 | 22,550.00 | 22,800.00 | 21,800.00 | 22,400.00 | 22,400.00 | - | 14,050 |
| Aug 12, 2025 | 23,900.00 | 23,900.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.97% | 11,566 |
| Aug 11, 2025 | 24,200.00 | 24,400.00 | 21,800.00 | 22,850.00 | 22,850.00 | -7.11% | 37,742 |
| Aug 8, 2025 | 26,450.00 | 26,450.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.20% | 4,204 |
| Aug 7, 2025 | 25,900.00 | 25,900.00 | 24,650.00 | 24,900.00 | 24,900.00 | -1.78% | 6,098 |
| Aug 6, 2025 | 25,350.00 | 25,450.00 | 24,650.00 | 25,350.00 | 25,350.00 | 2.22% | 7,357 |
| Aug 5, 2025 | 24,750.00 | 25,850.00 | 24,350.00 | 24,800.00 | 24,800.00 | 0.61% | 6,868 |
| Aug 4, 2025 | 24,050.00 | 24,800.00 | 24,050.00 | 24,650.00 | 24,650.00 | 0.82% | 13,245 |
| Aug 1, 2025 | 25,350.00 | 25,350.00 | 24,350.00 | 24,450.00 | 24,450.00 | -4.49% | 18,770 |
| Jul 31, 2025 | 26,950.00 | 26,950.00 | 25,200.00 | 25,600.00 | 25,600.00 | -1.92% | 16,712 |
| Jul 30, 2025 | 26,600.00 | 26,600.00 | 25,800.00 | 26,100.00 | 26,100.00 | -1.88% | 16,646 |
| Jul 29, 2025 | 27,000.00 | 27,000.00 | 25,900.00 | 26,600.00 | 26,600.00 | -0.93% | 15,505 |
| Jul 28, 2025 | 28,000.00 | 28,000.00 | 26,350.00 | 26,850.00 | 26,850.00 | -4.11% | 26,026 |
| Jul 25, 2025 | 28,500.00 | 28,500.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.18% | 7,758 |
| Jul 24, 2025 | 29,200.00 | 29,200.00 | 27,500.00 | 28,050.00 | 28,050.00 | -1.92% | 12,909 |
| Jul 23, 2025 | 28,400.00 | 29,100.00 | 27,950.00 | 28,600.00 | 28,600.00 | 1.78% | 29,486 |
| Jul 22, 2025 | 28,000.00 | 29,500.00 | 27,450.00 | 28,100.00 | 28,100.00 | 1.08% | 21,652 |
| Jul 21, 2025 | 28,200.00 | 29,100.00 | 27,100.00 | 27,800.00 | 27,800.00 | -1.42% | 18,779 |
| Jul 18, 2025 | 28,450.00 | 29,000.00 | 27,500.00 | 28,200.00 | 28,200.00 | -0.70% | 13,667 |
| Jul 17, 2025 | 28,850.00 | 28,850.00 | 27,000.00 | 28,400.00 | 28,400.00 | 1.43% | 21,485 |
| Jul 16, 2025 | 30,800.00 | 30,800.00 | 27,350.00 | 28,000.00 | 28,000.00 | 3.70% | 127,824 |
| Jul 15, 2025 | 27,450.00 | 27,450.00 | 26,350.00 | 27,000.00 | 27,000.00 | -0.55% | 15,898 |
| Jul 14, 2025 | 26,500.00 | 27,400.00 | 26,000.00 | 27,150.00 | 27,150.00 | 2.65% | 17,874 |
| Jul 11, 2025 | 26,350.00 | 26,800.00 | 24,450.00 | 26,450.00 | 26,450.00 | 0.19% | 19,335 |