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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49,200	50,200	50,200	50,700	48,350	139,707
February 19, 2026	49,400	49,100	49,100	50,900	48,200	168,060
February 13, 2026	47,900	49,200	49,200	50,600	47,500	238,022
February 12, 2026	47,550	47,150	47,150	47,650	46,750	93,302
February 11, 2026	47,450	47,250	47,250	47,600	45,750	133,558
February 10, 2026	45,400	46,300	46,300	47,000	44,550	144,611
February 09, 2026	44,250	44,800	44,800	45,200	43,500	120,922
February 06, 2026	43,900	43,100	43,100	43,900	41,800	167,651
February 05, 2026	44,300	45,650	45,650	48,700	43,750	313,110
February 04, 2026	42,850	44,450	44,450	44,650	42,100	174,591
February 03, 2026	41,550	43,000	43,000	43,150	41,000	143,116
February 02, 2026	42,300	40,250	40,250	43,250	40,000	241,061
January 30, 2026	41,900	41,500	41,500	42,050	39,800	161,870
January 29, 2026	40,700	41,700	41,700	41,750	39,600	135,350
January 28, 2026	40,550	41,200	41,200	42,200	40,550	126,701
January 27, 2026	39,850	40,100	40,100	41,300	39,400	184,871
January 26, 2026	39,450	39,350	39,350	40,500	39,150	146,375
January 23, 2026	36,850	38,600	38,600	39,200	36,850	182,056
January 22, 2026	36,050	36,400	36,400	37,000	35,950	63,489
January 21, 2026	36,800	36,200	36,200	36,850	35,250	80,879
January 20, 2026	36,850	37,050	37,050	37,600	35,800	80,488
January 19, 2026	36,100	37,200	37,200	37,400	35,900	100,512
January 16, 2026	36,100	36,450	36,450	36,650	35,700	105,371
January 15, 2026	35,800	36,700	36,700	37,000	35,800	90,506
January 14, 2026	35,350	36,100	36,100	36,400	35,100	78,409
January 13, 2026	35,450	35,500	35,500	35,600	34,450	64,874
January 12, 2026	34,800	35,100	35,100	35,400	34,350	67,712
January 09, 2026	34,700	34,850	34,850	35,150	33,900	48,653
January 08, 2026	35,350	34,600	34,600	35,400	34,300	120,000
January 07, 2026	36,150	35,300	35,300	36,450	34,900	102,639
January 06, 2026	36,450	36,400	36,400	36,850	36,300	52,393
January 05, 2026	36,750	36,450	36,450	36,950	36,400	70,426
January 02, 2026	37,500	36,500	36,500	37,550	36,450	70,635
December 30, 2025	37,550	37,650	37,650	37,950	37,150	30,380
December 29, 2025	37,300	37,550	37,550	37,900	36,800	41,474
December 26, 2025	38,600	37,650	37,650	38,900	37,500	56,877
December 24, 2025	38,850	38,550	38,550	39,150	38,500	36,246
December 23, 2025	39,150	38,900	38,900	39,300	38,650	32,647
December 22, 2025	39,500	39,150	39,150	39,600	38,900	55,535
December 19, 2025	39,000	39,050	39,050	39,350	38,500	38,624
December 18, 2025	39,150	38,700	38,700	39,250	38,500	54,753
December 17, 2025	39,350	39,600	39,600	39,850	38,600	44,682
December 16, 2025	39,900	38,850	38,850	40,100	38,750	56,116
December 15, 2025	40,000	40,100	40,100	40,700	39,800	58,276
December 12, 2025	40,700	41,100	41,100	41,450	40,150	70,073
December 11, 2025	39,250	40,150	40,150	41,150	38,950	203,427
December 10, 2025	39,100	38,900	38,900	39,300	38,850	38,981
December 09, 2025	39,750	39,200	39,200	39,750	39,000	47,733
December 08, 2025	40,100	39,450	39,450	40,150	39,150	52,947
December 05, 2025	39,000	40,050	40,050	40,250	38,950	78,746
December 04, 2025	39,500	39,350	39,350	39,700	38,900	32,341
December 03, 2025	39,250	39,700	39,700	39,750	38,950	55,123
December 02, 2025	38,750	39,150	39,150	39,600	38,550	51,456
December 01, 2025	39,500	39,000	39,000	40,100	38,700	47,108
November 28, 2025	39,350	39,150	39,150	39,450	38,700	67,475
November 27, 2025	39,800	39,300	39,300	39,900	39,050	61,734
November 26, 2025	39,600	39,800	39,800	40,500	39,200	93,698
November 25, 2025	39,400	38,450	38,450	39,400	38,150	53,611
November 24, 2025	39,700	38,700	38,700	39,900	38,400	67,287
November 21, 2025	39,100	38,850	38,850	39,450	38,400	56,171

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