d'Alba Global Co., Ltd. (KRX:483650)
South Korea
· Delayed Price · Currency is KRW 234,500
-1,000 (-0.42%)
Last updated: Apr 29, 2026, 2:22 PM KST
d'Alba Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 243,000.00 | 244,500.00 | 234,500.00 | 238,500.00 | 238,500.00 | 1.27% | 116,856 |
| Apr 28, 2026 | 231,500.00 | 237,000.00 | 227,500.00 | 235,500.00 | 235,500.00 | 0.43% | 94,743 |
| Apr 27, 2026 | 238,000.00 | 239,500.00 | 227,000.00 | 234,500.00 | 234,500.00 | -2.70% | 148,859 |
| Apr 24, 2026 | 237,500.00 | 242,500.00 | 231,000.00 | 241,000.00 | 241,000.00 | 5.01% | 271,887 |
| Apr 23, 2026 | 219,000.00 | 233,000.00 | 216,500.00 | 229,500.00 | 229,500.00 | 7.75% | 360,871 |
| Apr 22, 2026 | 200,500.00 | 215,500.00 | 200,500.00 | 213,000.00 | 213,000.00 | 7.20% | 356,637 |
| Apr 21, 2026 | 200,500.00 | 202,500.00 | 195,200.00 | 198,700.00 | 198,700.00 | -0.90% | 161,224 |
| Apr 20, 2026 | 204,000.00 | 204,500.00 | 199,000.00 | 200,500.00 | 200,500.00 | 1.37% | 198,307 |
| Apr 17, 2026 | 190,500.00 | 199,300.00 | 190,200.00 | 197,800.00 | 197,800.00 | 4.82% | 262,336 |
| Apr 16, 2026 | 190,800.00 | 194,000.00 | 187,500.00 | 188,700.00 | 188,700.00 | -0.68% | 127,473 |
| Apr 15, 2026 | 186,000.00 | 193,400.00 | 182,300.00 | 190,000.00 | 190,000.00 | 3.15% | 197,817 |
| Apr 14, 2026 | 190,700.00 | 195,400.00 | 183,900.00 | 184,200.00 | 184,200.00 | -2.33% | 242,661 |
| Apr 13, 2026 | 173,100.00 | 190,700.00 | 172,400.00 | 188,600.00 | 188,600.00 | 5.36% | 303,398 |
| Apr 10, 2026 | 179,200.00 | 183,900.00 | 178,000.00 | 179,000.00 | 179,000.00 | 1.13% | 242,981 |
| Apr 9, 2026 | 166,600.00 | 185,000.00 | 166,600.00 | 177,000.00 | 177,000.00 | 6.37% | 550,885 |
| Apr 8, 2026 | 167,100.00 | 168,100.00 | 162,900.00 | 166,400.00 | 166,400.00 | 2.84% | 94,282 |
| Apr 7, 2026 | 153,200.00 | 168,400.00 | 153,100.00 | 161,800.00 | 161,800.00 | 6.66% | 249,814 |
| Apr 6, 2026 | 149,400.00 | 161,500.00 | 144,900.00 | 151,700.00 | 151,700.00 | 2.85% | 57,117 |
| Apr 3, 2026 | 151,500.00 | 152,600.00 | 147,200.00 | 147,500.00 | 147,500.00 | 0.20% | 34,673 |
| Apr 2, 2026 | 157,300.00 | 162,400.00 | 145,000.00 | 147,200.00 | 147,200.00 | -3.54% | 104,165 |
| Apr 1, 2026 | 145,400.00 | 152,600.00 | 143,900.00 | 152,600.00 | 152,194.88 | 7.46% | 63,272 |
| Mar 31, 2026 | 147,400.00 | 151,900.00 | 141,100.00 | 142,000.00 | 141,623.02 | -4.31% | 129,493 |
| Mar 30, 2026 | 151,500.00 | 158,600.00 | 146,500.00 | 148,400.00 | 148,006.03 | -3.95% | 107,303 |
| Mar 27, 2026 | 140,200.00 | 157,600.00 | 140,100.00 | 154,500.00 | 154,089.83 | 7.67% | 127,239 |
| Mar 26, 2026 | 154,000.00 | 155,700.00 | 143,400.00 | 143,500.00 | 143,119.03 | -7.95% | 115,002 |
| Mar 25, 2026 | 153,200.00 | 161,800.00 | 151,400.00 | 155,900.00 | 155,486.12 | 3.79% | 77,302 |
| Mar 24, 2026 | 152,800.00 | 154,000.00 | 149,000.00 | 150,200.00 | 149,801.25 | 1.14% | 33,973 |
| Mar 23, 2026 | 152,300.00 | 153,900.00 | 148,200.00 | 148,500.00 | 148,105.76 | -6.54% | 61,248 |
| Mar 20, 2026 | 158,000.00 | 161,500.00 | 155,100.00 | 158,900.00 | 158,478.15 | 2.58% | 73,259 |
| Mar 19, 2026 | 154,900.00 | 159,000.00 | 151,700.00 | 154,900.00 | 154,488.77 | -0.96% | 62,816 |
| Mar 18, 2026 | 156,000.00 | 159,300.00 | 153,900.00 | 156,400.00 | 155,984.79 | 1.89% | 56,875 |
| Mar 17, 2026 | 148,900.00 | 157,500.00 | 148,400.00 | 153,500.00 | 153,092.49 | 4.71% | 63,306 |
| Mar 16, 2026 | 150,100.00 | 152,400.00 | 146,100.00 | 146,600.00 | 146,210.81 | -2.59% | 33,980 |
| Mar 13, 2026 | 142,400.00 | 151,900.00 | 141,800.00 | 150,500.00 | 150,100.45 | 2.73% | 61,232 |
| Mar 12, 2026 | 148,300.00 | 148,400.00 | 143,400.00 | 146,500.00 | 146,111.07 | -1.15% | 46,086 |
| Mar 11, 2026 | 152,000.00 | 153,500.00 | 146,100.00 | 148,200.00 | 147,806.56 | -1.20% | 66,515 |
| Mar 10, 2026 | 147,000.00 | 150,400.00 | 143,900.00 | 150,000.00 | 149,601.78 | 7.07% | 56,254 |
| Mar 9, 2026 | 142,000.00 | 146,300.00 | 136,800.00 | 140,100.00 | 139,728.06 | -6.79% | 57,542 |
| Mar 6, 2026 | 146,000.00 | 151,200.00 | 145,000.00 | 150,300.00 | 149,900.98 | 0.60% | 69,312 |
| Mar 5, 2026 | 150,000.00 | 152,800.00 | 146,500.00 | 149,400.00 | 149,003.37 | 5.58% | 113,712 |
| Mar 4, 2026 | 149,000.00 | 156,000.00 | 139,800.00 | 141,500.00 | 141,124.34 | -10.78% | 136,439 |
| Mar 3, 2026 | 165,400.00 | 168,000.00 | 158,500.00 | 158,600.00 | 158,178.95 | -6.43% | 128,804 |
| Feb 27, 2026 | 173,300.00 | 173,400.00 | 169,000.00 | 169,500.00 | 169,050.01 | -1.40% | 117,022 |
| Feb 26, 2026 | 171,400.00 | 175,700.00 | 170,600.00 | 171,900.00 | 171,443.64 | 0.94% | 130,016 |
| Feb 25, 2026 | 171,200.00 | 171,200.00 | 168,000.00 | 170,300.00 | 169,847.89 | -0.47% | 126,104 |
| Feb 24, 2026 | 170,700.00 | 174,500.00 | 170,300.00 | 171,100.00 | 170,645.76 | 0.59% | 129,448 |
| Feb 23, 2026 | 175,000.00 | 178,000.00 | 168,500.00 | 170,100.00 | 169,648.42 | -0.99% | 167,705 |
| Feb 20, 2026 | 172,800.00 | 180,000.00 | 168,200.00 | 171,800.00 | 171,343.90 | 0.29% | 336,154 |
| Feb 19, 2026 | 173,400.00 | 175,700.00 | 171,000.00 | 171,300.00 | 170,845.23 | -1.38% | 132,357 |
| Feb 13, 2026 | 170,600.00 | 177,700.00 | 170,000.00 | 173,700.00 | 173,238.86 | 0.75% | 168,178 |
| Feb 12, 2026 | 169,600.00 | 173,800.00 | 166,000.00 | 172,400.00 | 171,942.31 | 1.89% | 119,007 |
| Feb 11, 2026 | 173,800.00 | 176,900.00 | 166,500.00 | 169,200.00 | 168,750.81 | -1.46% | 166,864 |
| Feb 10, 2026 | 174,500.00 | 174,700.00 | 170,600.00 | 171,700.00 | 171,244.17 | -1.09% | 118,057 |
| Feb 9, 2026 | 173,100.00 | 174,000.00 | 169,200.00 | 173,600.00 | 173,139.13 | 2.66% | 211,203 |
| Feb 6, 2026 | 169,700.00 | 171,600.00 | 162,800.00 | 169,100.00 | 168,651.07 | -0.18% | 277,552 |
| Feb 5, 2026 | 160,000.00 | 169,700.00 | 160,000.00 | 169,400.00 | 168,950.28 | 5.81% | 470,486 |
| Feb 4, 2026 | 155,100.00 | 166,700.00 | 155,100.00 | 160,100.00 | 159,674.97 | 1.46% | 213,412 |
| Feb 3, 2026 | 161,500.00 | 161,500.00 | 149,900.00 | 157,800.00 | 157,381.07 | -0.50% | 196,567 |
| Feb 2, 2026 | 159,200.00 | 163,400.00 | 157,000.00 | 158,600.00 | 158,178.95 | -1.49% | 197,977 |
| Jan 30, 2026 | 159,800.00 | 163,000.00 | 159,100.00 | 161,000.00 | 160,572.58 | 0.75% | 234,989 |
| Jan 29, 2026 | 158,300.00 | 161,000.00 | 155,500.00 | 159,800.00 | 159,375.76 | -0.13% | 157,355 |
| Jan 28, 2026 | 157,800.00 | 161,300.00 | 156,700.00 | 160,000.00 | 159,575.23 | 3.23% | 200,752 |
| Jan 27, 2026 | 152,200.00 | 157,000.00 | 150,200.00 | 155,000.00 | 154,588.50 | 1.57% | 149,105 |
| Jan 26, 2026 | 149,200.00 | 153,000.00 | 149,200.00 | 152,600.00 | 152,194.88 | 3.39% | 134,980 |
| Jan 23, 2026 | 148,900.00 | 151,000.00 | 145,200.00 | 147,600.00 | 147,208.15 | - | 102,142 |
| Jan 22, 2026 | 140,200.00 | 150,800.00 | 138,700.00 | 147,600.00 | 147,208.15 | 5.35% | 288,188 |
| Jan 21, 2026 | 140,000.00 | 143,900.00 | 136,300.00 | 140,100.00 | 139,728.06 | -2.03% | 98,363 |
| Jan 20, 2026 | 140,500.00 | 144,000.00 | 138,700.00 | 143,000.00 | 142,620.36 | 2.29% | 115,345 |
| Jan 19, 2026 | 141,000.00 | 141,200.00 | 137,800.00 | 139,800.00 | 139,428.86 | -1.06% | 87,894 |
| Jan 16, 2026 | 143,300.00 | 144,500.00 | 141,200.00 | 141,300.00 | 140,924.88 | -0.70% | 107,629 |
| Jan 15, 2026 | 144,200.00 | 144,500.00 | 141,100.00 | 142,300.00 | 141,922.22 | -0.91% | 85,181 |
| Jan 14, 2026 | 146,500.00 | 148,700.00 | 143,100.00 | 143,600.00 | 143,218.77 | -1.03% | 63,818 |
| Jan 13, 2026 | 147,200.00 | 148,100.00 | 143,400.00 | 145,100.00 | 144,714.79 | -2.09% | 86,224 |
| Jan 12, 2026 | 149,100.00 | 149,700.00 | 146,200.00 | 148,200.00 | 147,806.56 | -2.11% | 76,598 |
| Jan 9, 2026 | 140,200.00 | 151,800.00 | 139,100.00 | 151,400.00 | 150,998.06 | 8.14% | 174,809 |
| Jan 8, 2026 | 143,400.00 | 143,500.00 | 140,000.00 | 140,000.00 | 139,628.33 | -2.37% | 83,277 |
| Jan 7, 2026 | 142,500.00 | 144,000.00 | 137,400.00 | 143,400.00 | 143,019.30 | 1.20% | 119,932 |
| Jan 6, 2026 | 148,900.00 | 149,300.00 | 140,800.00 | 141,700.00 | 141,323.81 | -5.34% | 143,265 |
| Jan 5, 2026 | 152,300.00 | 152,600.00 | 147,000.00 | 149,700.00 | 149,302.58 | -2.28% | 79,969 |
| Jan 2, 2026 | 148,300.00 | 154,100.00 | 148,300.00 | 153,200.00 | 152,793.28 | 3.86% | 107,957 |
| Dec 30, 2025 | 147,400.00 | 149,400.00 | 144,700.00 | 147,500.00 | 147,108.42 | 1.94% | 65,686 |
| Dec 29, 2025 | 140,900.00 | 145,900.00 | 140,900.00 | 144,700.00 | 144,315.85 | 2.99% | 73,107 |
| Dec 26, 2025 | 146,100.00 | 146,600.00 | 137,300.00 | 140,500.00 | 140,127.00 | -3.17% | 122,385 |
| Dec 24, 2025 | 148,300.00 | 148,600.00 | 144,400.00 | 145,100.00 | 144,714.79 | -2.62% | 104,021 |
| Dec 23, 2025 | 157,300.00 | 157,300.00 | 148,000.00 | 149,000.00 | 148,604.43 | -4.91% | 192,903 |
| Dec 22, 2025 | 159,100.00 | 160,400.00 | 155,400.00 | 156,700.00 | 156,283.99 | -2.67% | 113,617 |
| Dec 19, 2025 | 160,400.00 | 161,000.00 | 157,000.00 | 161,000.00 | 160,572.58 | 1.32% | 306,231 |
| Dec 18, 2025 | 153,700.00 | 159,800.00 | 151,600.00 | 158,900.00 | 158,478.15 | 2.25% | 140,834 |
| Dec 17, 2025 | 162,200.00 | 162,400.00 | 154,600.00 | 155,400.00 | 154,987.44 | -1.71% | 135,713 |
| Dec 16, 2025 | 153,400.00 | 164,000.00 | 152,000.00 | 158,100.00 | 157,680.27 | 3.47% | 363,778 |
| Dec 15, 2025 | 147,700.00 | 153,900.00 | 147,400.00 | 152,800.00 | 152,394.35 | 1.19% | 142,806 |
| Dec 12, 2025 | 149,600.00 | 153,000.00 | 146,000.00 | 151,000.00 | 150,599.12 | 1.00% | 149,510 |
| Dec 11, 2025 | 142,900.00 | 150,500.00 | 142,000.00 | 149,500.00 | 149,103.11 | 4.18% | 202,970 |
| Dec 10, 2025 | 140,200.00 | 144,700.00 | 139,900.00 | 143,500.00 | 143,119.03 | 3.84% | 183,111 |
| Dec 9, 2025 | 136,100.00 | 140,500.00 | 133,900.00 | 138,200.00 | 137,833.11 | 1.54% | 123,080 |
| Dec 8, 2025 | 129,500.00 | 137,700.00 | 129,500.00 | 136,100.00 | 135,738.68 | 5.10% | 182,419 |
| Dec 5, 2025 | 129,100.00 | 130,300.00 | 128,000.00 | 129,500.00 | 129,156.20 | -0.38% | 63,878 |
| Dec 4, 2025 | 130,600.00 | 131,400.00 | 128,500.00 | 130,000.00 | 129,654.87 | 0.23% | 47,719 |
| Dec 3, 2025 | 132,300.00 | 132,900.00 | 129,200.00 | 129,700.00 | 129,355.67 | -1.29% | 64,267 |
| Dec 2, 2025 | 132,100.00 | 132,500.00 | 128,700.00 | 131,400.00 | 131,051.16 | 0.15% | 67,250 |