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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	39,150	39,600	39,600	40,100	38,650	68,611
November 19, 2025	39,000	38,600	38,600	39,300	38,000	73,308
November 18, 2025	39,750	38,600	38,600	40,350	38,375	81,898
November 17, 2025	41,300	40,650	40,650	41,400	40,250	61,405
November 14, 2025	41,850	41,700	41,700	43,450	41,400	105,477
November 13, 2025	41,950	43,000	43,000	45,000	41,700	258,637
November 12, 2025	41,400	41,800	41,800	41,800	40,650	80,117
November 11, 2025	41,000	41,200	41,200	41,850	40,500	162,334
November 10, 2025	36,750	39,500	39,500	40,200	36,650	180,342
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

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