DL Holdings Co. Ltd. - 000210.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	36,000	35,850	35,850	36,250	35,600	38,072
September 25, 2025	36,750	36,250	36,250	36,750	35,850	39,786
September 24, 2025	37,250	36,500	36,500	37,450	36,450	50,225
September 23, 2025	37,300	37,400	37,400	37,650	37,050	62,777
September 22, 2025	38,300	37,650	37,650	38,300	37,250	83,863
September 19, 2025	37,950	37,550	37,550	38,050	37,200	63,524
September 18, 2025	38,100	38,100	38,100	38,500	37,900	41,246
September 17, 2025	38,400	37,950	37,950	38,700	37,700	53,627
September 16, 2025	39,200	38,350	38,350	39,250	38,250	87,824
September 15, 2025	38,750	39,200	39,200	39,700	38,750	111,349
September 12, 2025	39,400	39,050	39,050	39,400	38,650	49,179
September 11, 2025	39,050	38,700	38,700	39,250	38,350	93,475
September 10, 2025	38,600	38,950	38,950	39,400	38,600	75,493
September 09, 2025	38,550	38,800	38,800	38,800	37,950	68,160
September 08, 2025	38,250	38,350	38,350	38,750	37,850	71,996
September 05, 2025	38,150	38,400	38,400	39,200	38,000	68,683
September 04, 2025	37,650	38,100	38,100	38,350	37,550	35,431
September 03, 2025	37,450	37,900	37,900	37,900	37,275	75,802
September 02, 2025	37,800	37,800	37,800	38,350	37,150	114,924
September 01, 2025	38,750	38,000	38,000	38,750	37,800	52,855
August 29, 2025	39,500	39,000	39,000	39,500	38,350	49,144
August 28, 2025	38,750	39,200	39,200	39,550	38,750	77,484
August 27, 2025	39,350	38,850	38,850	39,900	38,750	39,439
August 26, 2025	39,600	39,350	39,350	39,950	39,100	41,157
August 25, 2025	39,450	39,900	39,900	40,400	39,250	100,087
August 22, 2025	39,800	38,900	38,900	39,950	38,750	202,138
August 21, 2025	37,150	38,050	38,050	39,250	37,000	130,643
August 20, 2025	37,600	37,200	37,200	37,600	36,250	94,707
August 19, 2025	38,400	38,000	38,000	38,650	37,700	99,872
August 18, 2025	39,000	38,500	38,500	39,400	38,250	92,442
August 14, 2025	39,500	38,850	38,850	39,850	38,550	102,213
August 13, 2025	40,000	38,950	38,950	40,050	38,050	303,938
August 12, 2025	40,100	39,650	39,650	40,350	39,300	196,071
August 11, 2025	43,250	40,300	40,300	43,350	38,900	612,357
August 08, 2025	46,700	46,000	46,000	46,750	45,550	70,396
August 07, 2025	47,300	46,600	46,600	47,500	45,850	88,565
August 06, 2025	45,450	47,250	47,250	48,200	45,250	127,190
August 05, 2025	45,550	45,300	45,300	46,350	44,700	120,435
August 04, 2025	45,200	45,300	45,300	45,700	44,700	130,215
August 01, 2025	49,500	45,350	45,350	49,650	45,350	168,446
July 31, 2025	50,400	50,500	50,500	52,300	49,950	103,052
July 30, 2025	52,300	50,700	50,700	52,500	50,000	116,976
July 29, 2025	51,500	52,600	52,600	52,900	50,300	97,848
July 28, 2025	53,000	52,100	52,100	53,200	50,600	141,455
July 25, 2025	52,200	53,100	53,100	54,000	52,000	96,439
July 24, 2025	53,400	52,700	52,700	53,800	51,800	74,402
July 23, 2025	53,800	53,500	53,500	55,000	52,900	224,674
July 22, 2025	52,100	52,300	52,300	55,200	51,800	210,246
July 21, 2025	52,600	51,400	51,400	52,600	51,300	87,277
July 18, 2025	53,400	52,600	52,600	54,000	52,500	68,492
July 17, 2025	55,900	53,400	53,400	55,900	52,700	182,577
July 16, 2025	56,000	54,300	54,300	56,400	54,000	259,139
July 15, 2025	52,400	52,900	52,900	53,100	52,000	86,122
July 14, 2025	51,200	52,800	52,800	53,700	50,500	101,284
July 11, 2025	53,000	51,500	51,500	54,400	51,400	155,027
July 10, 2025	54,000	52,200	52,200	54,000	52,150	134,048
July 09, 2025	53,500	53,000	53,000	54,700	52,600	154,013
July 08, 2025	51,900	52,700	52,700	54,500	51,100	234,307
July 07, 2025	50,100	51,600	51,600	52,600	49,600	180,378
July 04, 2025	53,100	49,900	49,900	53,300	49,350	161,021

DL Holdings Co. Ltd. (000210.KS) KSC