d'Alba Global Co., Ltd. (KRX:483650)
South Korea
· Delayed Price · Currency is KRW 129,500
-500 (-0.38%)
At close: Dec 5, 2025
d'Alba Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 129,100.00 | 130,300.00 | 128,000.00 | 129,500.00 | 129,500.00 | -0.38% | 63,878 |
| Dec 4, 2025 | 130,600.00 | 131,400.00 | 128,500.00 | 130,000.00 | 130,000.00 | 0.23% | 47,719 |
| Dec 3, 2025 | 132,300.00 | 132,900.00 | 129,200.00 | 129,700.00 | 129,700.00 | -1.29% | 64,267 |
| Dec 2, 2025 | 132,100.00 | 132,500.00 | 128,700.00 | 131,400.00 | 131,400.00 | 0.15% | 67,250 |
| Dec 1, 2025 | 136,500.00 | 138,200.00 | 130,200.00 | 131,200.00 | 131,200.00 | -2.81% | 122,913 |
| Nov 28, 2025 | 131,100.00 | 136,800.00 | 131,100.00 | 135,000.00 | 135,000.00 | 4.41% | 162,633 |
| Nov 27, 2025 | 129,500.00 | 131,900.00 | 128,200.00 | 129,300.00 | 129,300.00 | 0.08% | 86,759 |
| Nov 26, 2025 | 129,300.00 | 130,300.00 | 128,200.00 | 129,200.00 | 129,200.00 | -1.15% | 51,905 |
| Nov 25, 2025 | 129,900.00 | 132,800.00 | 128,000.00 | 130,700.00 | 130,700.00 | 0.46% | 99,082 |
| Nov 24, 2025 | 129,100.00 | 130,200.00 | 125,600.00 | 130,100.00 | 127,867.13 | -1.29% | 138,032 |
| Nov 21, 2025 | 130,100.00 | 133,400.00 | 128,000.00 | 131,800.00 | 129,537.96 | -1.13% | 104,850 |
| Nov 20, 2025 | 132,300.00 | 135,000.00 | 130,900.00 | 133,300.00 | 131,012.21 | - | 84,212 |
| Nov 19, 2025 | 130,900.00 | 134,500.00 | 127,900.00 | 133,300.00 | 131,012.21 | 1.76% | 126,759 |
| Nov 18, 2025 | 130,500.00 | 132,500.00 | 125,200.00 | 131,000.00 | 128,751.69 | 0.77% | 80,572 |
| Nov 17, 2025 | 129,200.00 | 130,600.00 | 124,700.00 | 130,000.00 | 127,768.85 | 1.64% | 90,680 |
| Nov 14, 2025 | 125,700.00 | 128,500.00 | 125,400.00 | 127,900.00 | 125,704.89 | 0.08% | 106,081 |
| Nov 13, 2025 | 126,200.00 | 128,300.00 | 124,000.00 | 127,800.00 | 125,606.61 | 1.19% | 91,769 |
| Nov 12, 2025 | 122,400.00 | 128,200.00 | 122,300.00 | 126,300.00 | 124,132.35 | 3.44% | 198,182 |
| Nov 11, 2025 | 121,700.00 | 122,300.00 | 117,300.00 | 122,100.00 | 120,004.44 | 0.74% | 216,968 |
| Nov 10, 2025 | 120,500.00 | 122,900.00 | 116,200.00 | 121,200.00 | 119,119.88 | -0.57% | 248,680 |
| Nov 7, 2025 | 124,700.00 | 130,000.00 | 121,600.00 | 121,900.00 | 119,807.87 | -4.69% | 257,902 |
| Nov 6, 2025 | 148,900.00 | 149,500.00 | 127,000.00 | 127,900.00 | 125,704.89 | -20.51% | 1,023,196 |
| Nov 5, 2025 | 162,800.00 | 163,400.00 | 156,000.00 | 160,900.00 | 158,138.52 | -2.48% | 192,678 |
| Nov 4, 2025 | 160,200.00 | 167,000.00 | 157,800.00 | 165,000.00 | 162,168.16 | 4.17% | 280,930 |
| Nov 3, 2025 | 153,100.00 | 158,600.00 | 152,300.00 | 158,400.00 | 155,681.43 | 5.67% | 241,980 |
| Oct 31, 2025 | 149,500.00 | 152,000.00 | 148,400.00 | 149,900.00 | 147,327.31 | 1.01% | 112,415 |
| Oct 30, 2025 | 150,700.00 | 151,600.00 | 146,600.00 | 148,400.00 | 145,853.06 | -0.34% | 198,965 |
| Oct 29, 2025 | 153,100.00 | 153,200.00 | 147,300.00 | 148,900.00 | 146,344.48 | -2.17% | 112,067 |
| Oct 28, 2025 | 155,300.00 | 159,100.00 | 151,800.00 | 152,200.00 | 149,587.84 | 0.33% | 238,748 |
| Oct 27, 2025 | 150,300.00 | 152,600.00 | 148,000.00 | 151,700.00 | 149,096.42 | 0.07% | 112,356 |
| Oct 24, 2025 | 156,400.00 | 156,400.00 | 150,900.00 | 151,600.00 | 148,998.14 | -1.81% | 151,814 |
| Oct 23, 2025 | 153,000.00 | 157,200.00 | 149,900.00 | 154,400.00 | 151,750.08 | 4.25% | 320,549 |
| Oct 22, 2025 | 143,100.00 | 149,100.00 | 141,600.00 | 148,100.00 | 145,558.21 | 4.59% | 200,182 |
| Oct 21, 2025 | 142,800.00 | 143,500.00 | 139,000.00 | 141,600.00 | 139,169.76 | 0.21% | 176,414 |
| Oct 20, 2025 | 141,100.00 | 141,700.00 | 138,700.00 | 141,300.00 | 138,874.91 | -0.49% | 146,904 |
| Oct 17, 2025 | 144,500.00 | 144,800.00 | 140,500.00 | 142,000.00 | 139,562.90 | -2.14% | 209,451 |
| Oct 16, 2025 | 150,200.00 | 150,600.00 | 143,400.00 | 145,100.00 | 142,609.69 | -4.54% | 333,033 |
| Oct 15, 2025 | 151,500.00 | 153,700.00 | 149,600.00 | 152,000.00 | 149,391.27 | 1.33% | 69,723 |
| Oct 14, 2025 | 157,600.00 | 158,100.00 | 149,500.00 | 150,000.00 | 147,425.60 | -4.21% | 142,051 |
| Oct 13, 2025 | 155,000.00 | 161,800.00 | 154,300.00 | 156,600.00 | 153,912.32 | -1.76% | 86,394 |
| Oct 10, 2025 | 163,800.00 | 163,800.00 | 158,800.00 | 159,400.00 | 156,664.27 | -2.57% | 113,727 |
| Oct 2, 2025 | 161,000.00 | 166,200.00 | 159,000.00 | 163,600.00 | 160,792.19 | 1.68% | 183,899 |
| Oct 1, 2025 | 163,300.00 | 164,700.00 | 160,400.00 | 160,900.00 | 158,138.52 | -1.65% | 76,304 |
| Sep 30, 2025 | 166,400.00 | 166,500.00 | 162,800.00 | 163,600.00 | 160,792.19 | -0.24% | 57,971 |
| Sep 29, 2025 | 160,000.00 | 167,300.00 | 159,500.00 | 164,000.00 | 161,185.32 | 2.50% | 118,225 |
| Sep 26, 2025 | 163,500.00 | 163,600.00 | 158,500.00 | 160,000.00 | 157,253.97 | -1.11% | 80,355 |
| Sep 25, 2025 | 161,100.00 | 162,000.00 | 158,800.00 | 161,800.00 | 159,023.08 | 0.50% | 120,000 |
| Sep 24, 2025 | 163,400.00 | 164,600.00 | 159,500.00 | 161,000.00 | 158,236.81 | -1.47% | 122,764 |
| Sep 23, 2025 | 165,000.00 | 166,700.00 | 161,900.00 | 163,400.00 | 160,595.62 | -1.51% | 149,167 |
| Sep 22, 2025 | 168,100.00 | 168,300.00 | 164,900.00 | 165,900.00 | 163,052.71 | -0.84% | 95,108 |
| Sep 19, 2025 | 169,700.00 | 171,000.00 | 166,400.00 | 167,300.00 | 164,428.68 | -2.11% | 86,084 |
| Sep 18, 2025 | 172,200.00 | 173,600.00 | 169,000.00 | 170,900.00 | 167,966.90 | 1.36% | 138,291 |
| Sep 17, 2025 | 171,500.00 | 172,700.00 | 168,000.00 | 168,600.00 | 165,706.37 | -0.65% | 78,734 |
| Sep 16, 2025 | 165,600.00 | 173,600.00 | 165,400.00 | 169,700.00 | 166,787.49 | 2.29% | 251,241 |
| Sep 15, 2025 | 162,700.00 | 165,900.00 | 160,300.00 | 165,900.00 | 163,052.71 | 1.90% | 124,904 |
| Sep 12, 2025 | 168,400.00 | 168,400.00 | 162,300.00 | 162,800.00 | 160,005.92 | -2.51% | 182,497 |
| Sep 11, 2025 | 169,200.00 | 171,800.00 | 167,000.00 | 167,000.00 | 164,133.83 | -1.01% | 130,901 |
| Sep 10, 2025 | 171,500.00 | 171,600.00 | 166,600.00 | 168,700.00 | 165,804.66 | -0.18% | 136,047 |
| Sep 9, 2025 | 163,600.00 | 171,700.00 | 161,800.00 | 169,000.00 | 166,099.51 | 3.68% | 222,078 |
| Sep 8, 2025 | 161,700.00 | 164,400.00 | 160,100.00 | 163,000.00 | 160,202.48 | 0.68% | 117,322 |
| Sep 5, 2025 | 168,400.00 | 168,500.00 | 161,000.00 | 161,900.00 | 159,121.36 | -2.82% | 214,807 |
| Sep 4, 2025 | 165,900.00 | 168,500.00 | 164,300.00 | 166,600.00 | 163,740.70 | 1.40% | 124,536 |
| Sep 3, 2025 | 171,400.00 | 172,300.00 | 164,100.00 | 164,300.00 | 161,480.17 | -4.03% | 247,605 |
| Sep 2, 2025 | 174,800.00 | 175,600.00 | 168,800.00 | 171,200.00 | 168,261.75 | -1.89% | 152,081 |
| Sep 1, 2025 | 176,400.00 | 176,700.00 | 169,600.00 | 174,500.00 | 171,505.11 | -2.35% | 120,256 |
| Aug 29, 2025 | 182,000.00 | 182,600.00 | 177,900.00 | 178,700.00 | 175,633.03 | -2.08% | 106,213 |
| Aug 28, 2025 | 178,900.00 | 184,000.00 | 177,100.00 | 182,500.00 | 179,367.81 | 1.67% | 162,673 |
| Aug 27, 2025 | 180,800.00 | 181,000.00 | 176,000.00 | 179,500.00 | 176,419.30 | -0.11% | 88,854 |
| Aug 26, 2025 | 185,200.00 | 186,800.00 | 176,500.00 | 179,700.00 | 176,615.87 | -2.81% | 189,270 |
| Aug 25, 2025 | 189,400.00 | 189,400.00 | 182,100.00 | 184,900.00 | 181,726.62 | -0.86% | 152,478 |
| Aug 22, 2025 | 178,000.00 | 187,700.00 | 175,300.00 | 186,500.00 | 183,299.16 | 4.13% | 463,798 |
| Aug 21, 2025 | 171,300.00 | 180,500.00 | 170,700.00 | 179,100.00 | 176,026.16 | 4.80% | 268,147 |
| Aug 20, 2025 | 168,300.00 | 172,200.00 | 166,400.00 | 170,900.00 | 167,966.90 | -1.33% | 118,751 |
| Aug 19, 2025 | 173,400.00 | 176,000.00 | 169,300.00 | 173,200.00 | 170,227.42 | 0.23% | 176,746 |
| Aug 18, 2025 | 168,900.00 | 175,300.00 | 168,800.00 | 172,800.00 | 169,834.29 | 1.41% | 212,958 |
| Aug 14, 2025 | 171,000.00 | 173,600.00 | 169,200.00 | 170,400.00 | 167,475.48 | 0.06% | 243,134 |
| Aug 13, 2025 | 179,500.00 | 179,900.00 | 167,700.00 | 170,300.00 | 167,377.20 | -4.59% | 550,539 |
| Aug 12, 2025 | 192,600.00 | 194,500.00 | 177,800.00 | 178,500.00 | 175,436.46 | -6.98% | 578,882 |
| Aug 11, 2025 | 204,000.00 | 205,500.00 | 189,900.00 | 191,900.00 | 188,606.48 | -19.87% | 895,514 |
| Aug 8, 2025 | 240,500.00 | 247,500.00 | 221,000.00 | 239,500.00 | 235,389.54 | 0.63% | 561,596 |
| Aug 7, 2025 | 225,000.00 | 239,000.00 | 223,500.00 | 238,000.00 | 233,915.28 | 9.43% | 536,902 |
| Aug 6, 2025 | 209,000.00 | 221,500.00 | 206,000.00 | 217,500.00 | 213,767.12 | 4.32% | 483,767 |
| Aug 5, 2025 | 201,000.00 | 209,000.00 | 198,000.00 | 208,500.00 | 204,921.58 | 5.20% | 195,451 |
| Aug 4, 2025 | 190,600.00 | 199,000.00 | 186,100.00 | 198,200.00 | 194,798.36 | 3.72% | 89,249 |
| Aug 1, 2025 | 198,500.00 | 198,600.00 | 189,000.00 | 191,100.00 | 187,820.21 | -5.16% | 220,803 |
| Jul 31, 2025 | 203,500.00 | 209,500.00 | 199,900.00 | 201,500.00 | 198,041.72 | -0.25% | 140,943 |
| Jul 30, 2025 | 203,500.00 | 206,000.00 | 200,500.00 | 202,000.00 | 198,533.14 | -1.22% | 93,588 |
| Jul 29, 2025 | 198,600.00 | 207,000.00 | 195,600.00 | 204,500.00 | 200,990.23 | 2.00% | 162,037 |
| Jul 28, 2025 | 203,000.00 | 203,500.00 | 196,500.00 | 200,500.00 | 197,058.88 | -1.96% | 112,447 |
| Jul 25, 2025 | 203,000.00 | 205,500.00 | 199,200.00 | 204,500.00 | 200,990.23 | - | 122,667 |
| Jul 24, 2025 | 210,000.00 | 210,000.00 | 200,000.00 | 204,500.00 | 200,990.23 | -2.62% | 182,020 |
| Jul 23, 2025 | 206,000.00 | 213,000.00 | 203,000.00 | 210,000.00 | 206,395.84 | 1.20% | 133,614 |
| Jul 22, 2025 | 217,500.00 | 219,000.00 | 202,000.00 | 207,500.00 | 203,938.74 | -1.66% | 201,589 |
| Jul 21, 2025 | 209,000.00 | 213,000.00 | 207,000.00 | 211,000.00 | 207,378.67 | - | 112,032 |
| Jul 18, 2025 | 214,000.00 | 217,500.00 | 203,000.00 | 211,000.00 | 207,378.67 | -2.54% | 283,588 |
| Jul 17, 2025 | 213,500.00 | 219,500.00 | 209,000.00 | 216,500.00 | 212,784.28 | 2.12% | 252,879 |
| Jul 16, 2025 | 237,000.00 | 240,500.00 | 208,500.00 | 212,000.00 | 208,361.51 | -9.21% | 727,861 |
| Jul 15, 2025 | 238,500.00 | 240,000.00 | 231,500.00 | 233,500.00 | 229,492.51 | -1.89% | 201,958 |
| Jul 14, 2025 | 236,500.00 | 241,000.00 | 229,500.00 | 238,000.00 | 233,915.28 | 3.48% | 236,332 |
| Jul 11, 2025 | 225,500.00 | 232,500.00 | 221,500.00 | 230,000.00 | 226,052.58 | 0.66% | 212,388 |