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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	38,350	36,400	36,400	38,350	35,950	98,690
November 06, 2025	37,000	37,250	37,250	37,450	36,100	67,401
November 05, 2025	38,650	36,600	36,600	38,650	36,250	90,984
November 04, 2025	38,350	38,550	38,550	39,000	38,150	84,564
November 03, 2025	38,500	38,700	38,700	39,250	38,200	78,834
October 31, 2025	40,550	38,950	38,950	40,550	38,800	78,324
October 30, 2025	41,700	39,800	39,800	41,900	39,750	102,417
October 29, 2025	41,600	41,600	41,600	41,650	40,550	112,844
October 28, 2025	41,550	40,900	40,900	41,550	40,250	166,190
October 27, 2025	39,200	39,500	39,500	39,700	38,750	130,589
October 24, 2025	38,350	39,000	39,000	39,100	38,050	69,465
October 23, 2025	38,700	38,150	38,150	39,000	38,050	63,551
October 22, 2025	37,500	38,700	38,700	38,750	37,200	101,947
October 21, 2025	37,350	37,400	37,400	38,250	37,050	80,050
October 20, 2025	37,650	37,300	37,300	37,700	36,400	71,357
October 17, 2025	37,500	37,650	37,650	38,200	37,150	150,471
October 16, 2025	37,400	36,900	36,900	37,700	36,350	87,880
October 15, 2025	35,750	36,850	36,850	36,850	35,750	73,768
October 14, 2025	35,900	35,700	35,700	36,850	35,600	60,641
October 13, 2025	35,600	36,250	36,250	36,250	34,850	62,522
October 10, 2025	36,500	36,200	36,200	36,900	35,400	61,185
October 02, 2025	35,800	36,550	36,550	37,250	35,450	126,111
October 01, 2025	35,450	35,400	35,400	35,950	35,150	56,428
September 30, 2025	35,500	35,150	35,150	35,800	35,000	31,014
September 29, 2025	36,150	35,650	35,650	36,150	35,250	51,655
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

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