DL Holdings Co. Ltd. - 000215.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22,350	22,350	22,350	23,350	21,650	6,661
August 14, 2025	23,250	22,350	22,350	23,250	22,050	3,928
August 13, 2025	22,550	22,400	22,400	22,800	21,800	14,173
August 12, 2025	23,900	22,400	22,400	23,900	22,300	11,566
August 11, 2025	24,200	22,850	22,850	24,400	21,800	37,742
August 08, 2025	26,450	24,600	24,600	26,450	24,600	4,211
August 07, 2025	25,900	24,900	24,900	25,900	24,650	6,115
August 06, 2025	25,350	25,350	25,350	25,450	24,650	7,378
August 05, 2025	24,750	24,800	24,800	25,850	24,350	6,868
August 04, 2025	24,050	24,650	24,650	24,800	24,050	13,245
August 01, 2025	25,350	24,450	24,450	25,350	24,350	18,763
July 31, 2025	26,950	25,600	25,600	26,950	25,200	16,712
July 30, 2025	26,600	26,100	26,100	26,600	25,800	16,646
July 29, 2025	27,000	26,600	26,600	27,000	25,900	15,505
July 28, 2025	28,000	26,850	26,850	28,000	26,350	26,026
July 25, 2025	28,500	28,000	28,000	28,500	27,800	7,758
July 24, 2025	29,200	28,050	28,050	29,200	27,500	12,960
July 23, 2025	28,400	28,600	28,600	29,100	27,950	29,486
July 22, 2025	28,000	28,100	28,100	29,500	27,450	21,652
July 21, 2025	28,200	27,800	27,800	29,100	27,100	18,779
July 18, 2025	28,450	28,200	28,200	29,000	27,500	13,667
July 17, 2025	28,850	28,400	28,400	28,850	27,000	21,485
July 16, 2025	30,800	28,000	28,000	30,800	27,350	127,824
July 15, 2025	27,450	27,000	27,000	27,450	26,350	15,898
July 14, 2025	26,500	27,150	27,150	27,400	26,000	17,886
July 11, 2025	26,350	26,450	26,450	26,800	24,450	19,335
July 10, 2025	27,150	26,400	26,400	27,600	26,300	34,958
July 09, 2025	26,500	27,000	27,000	28,300	26,100	37,675
July 08, 2025	25,650	26,400	26,400	26,400	25,500	7,077
July 07, 2025	25,450	25,500	25,500	25,800	24,900	8,409
July 04, 2025	25,600	25,050	25,050	26,600	24,950	15,336
July 03, 2025	25,950	25,600	25,600	26,800	25,000	24,263
July 02, 2025	25,950	24,700	24,700	25,950	24,300	6,668
July 01, 2025	25,000	25,150	25,150	26,500	24,800	30,521
June 30, 2025	24,700	24,300	24,300	24,900	24,000	2,605
June 27, 2025	25,200	24,350	24,350	25,200	23,950	12,219
June 26, 2025	25,200	24,900	24,900	25,200	23,500	23,858
June 25, 2025	24,550	24,400	24,400	25,950	23,850	25,518
June 24, 2025	23,300	23,800	23,800	24,800	23,300	6,744
June 23, 2025	23,350	23,300	23,300	23,950	22,500	8,537
June 20, 2025	23,800	23,350	23,350	23,800	22,800	6,362
June 19, 2025	25,200	23,200	23,200	25,200	22,750	11,336
June 18, 2025	24,250	24,150	24,150	24,400	24,100	2,626
June 17, 2025	24,400	24,250	24,250	25,100	23,800	20,960
June 16, 2025	23,550	24,200	24,200	24,650	23,200	14,511
June 13, 2025	24,500	23,100	23,100	24,950	22,550	11,981
June 12, 2025	24,600	24,250	24,250	24,950	23,900	7,444
June 11, 2025	24,750	24,450	24,450	24,800	24,300	977
June 10, 2025	24,950	24,350	24,350	24,950	24,050	7,502
June 09, 2025	25,000	24,700	24,700	25,000	24,150	6,503
June 05, 2025	24,450	23,900	23,900	25,450	23,000	7,937
June 04, 2025	23,350	24,000	24,000	24,100	23,150	6,440
June 02, 2025	22,500	22,550	22,550	22,800	22,400	1,928
May 30, 2025	23,150	22,400	22,400	24,600	21,600	11,336
May 29, 2025	21,650	22,650	22,650	23,000	21,600	5,493
May 28, 2025	21,400	21,850	21,850	22,150	21,250	8,142
May 27, 2025	21,100	21,400	21,400	21,600	21,100	783
May 26, 2025	21,800	21,300	21,300	21,800	21,150	3,248
May 23, 2025	21,000	21,250	21,250	21,700	21,000	2,229
May 22, 2025	20,800	20,900	20,900	21,200	20,800	2,587

DL Holdings Co. Ltd. (000215.KS) KSC