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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	49,650	51,400	51,400	53,500	48,850	519,860
July 02, 2025	48,550	47,200	47,200	48,800	46,350	141,992
July 01, 2025	46,800	48,800	48,800	51,000	46,600	404,978
June 30, 2025	45,500	45,800	45,800	46,400	44,550	88,225
June 27, 2025	45,950	45,100	45,100	46,450	44,250	110,852
June 26, 2025	46,650	46,400	46,400	47,150	44,250	184,153
June 25, 2025	45,950	46,200	46,200	48,750	44,800	484,645
June 24, 2025	43,250	43,850	43,850	44,250	43,100	85,682
June 23, 2025	42,350	42,500	42,500	42,850	41,700	83,726
June 20, 2025	43,600	42,750	42,750	43,600	42,300	106,182
June 19, 2025	44,700	43,750	43,750	45,400	42,700	169,693
June 18, 2025	44,750	45,150	45,150	45,650	44,150	94,126
June 17, 2025	46,150	45,300	45,300	46,650	44,350	93,327
June 16, 2025	44,500	46,100	46,100	46,650	43,650	132,717
June 13, 2025	45,850	44,300	44,300	46,150	43,375	223,940
June 12, 2025	46,600	45,800	45,800	47,300	45,800	114,372
June 11, 2025	47,300	46,600	46,600	47,350	45,750	117,144
June 10, 2025	48,450	46,850	46,850	49,500	46,300	187,569
June 09, 2025	49,300	48,450	48,450	50,200	48,450	144,572
June 05, 2025	51,500	48,500	48,500	51,600	47,750	232,931
June 04, 2025	44,200	49,900	49,900	50,400	44,200	351,715
June 02, 2025	43,700	44,400	44,400	44,750	43,000	96,467
May 30, 2025	45,700	44,250	44,250	46,050	44,150	126,308
May 29, 2025	43,100	46,100	46,100	46,100	42,700	191,302
May 28, 2025	41,850	42,800	42,800	44,350	41,850	181,775
May 27, 2025	41,300	41,500	41,500	42,050	41,100	33,023
May 26, 2025	42,100	41,750	41,750	42,300	40,850	45,093
May 23, 2025	39,450	41,650	41,650	41,900	39,400	128,147
May 22, 2025	38,900	39,600	39,600	40,450	38,200	80,209

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