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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21,500	21,800	21,800	21,800	21,000	14,570
January 13, 2026	22,350	21,500	21,500	22,350	21,050	8,348
January 12, 2026	21,800	21,500	21,500	21,800	20,950	17,853
January 09, 2026	22,000	21,800	21,800	22,000	21,550	4,638
January 08, 2026	22,050	21,950	21,950	22,200	21,550	4,690
January 07, 2026	22,750	22,050	22,050	22,750	21,750	8,284
January 06, 2026	22,900	22,750	22,750	23,550	22,550	9,301
January 05, 2026	23,950	22,900	22,900	23,950	22,600	12,194
January 02, 2026	24,150	23,000	23,000	24,150	23,000	3,524
December 30, 2025	23,800	23,550	23,550	23,800	23,100	6,282
December 29, 2025	23,150	23,800	23,800	23,900	23,150	4,628
December 26, 2025	24,500	24,000	24,000	24,500	23,800	20,145
December 24, 2025	24,200	24,300	24,300	24,350	24,000	19,181
December 23, 2025	24,600	24,200	24,200	24,600	23,950	13,668
December 22, 2025	25,100	24,550	24,550	25,100	24,350	6,861
December 19, 2025	24,600	24,650	24,650	24,950	24,350	19,505
December 18, 2025	24,800	24,600	24,600	26,400	24,350	26,670
December 17, 2025	24,900	25,200	25,200	25,650	24,850	13,263
December 16, 2025	26,250	24,900	24,900	26,250	24,800	24,602
December 15, 2025	25,950	26,050	26,050	26,300	25,850	4,048
December 12, 2025	26,500	26,500	26,500	26,500	25,950	10,275
December 11, 2025	26,500	25,900	25,900	26,500	25,350	8,526
December 10, 2025	26,100	25,850	25,850	26,100	25,600	6,481
December 09, 2025	26,400	25,700	25,700	26,400	25,300	5,327
December 08, 2025	26,200	25,700	25,700	26,200	25,600	7,745
December 05, 2025	26,500	26,200	26,200	26,500	25,000	6,112
December 04, 2025	26,250	25,950	25,950	26,450	25,000	5,971
December 03, 2025	25,850	26,250	26,250	26,550	25,850	6,843
December 02, 2025	26,650	25,850	25,850	26,650	25,550	5,340
December 01, 2025	26,500	25,750	25,750	26,500	25,400	6,852
November 28, 2025	25,350	25,400	25,400	26,400	25,200	4,993
November 27, 2025	25,600	25,350	25,350	26,500	25,300	8,421
November 26, 2025	25,300	25,850	25,850	26,450	25,050	11,287
November 25, 2025	27,000	24,700	24,700	27,000	24,500	9,908
November 24, 2025	26,400	25,400	25,400	26,450	25,350	6,541
November 21, 2025	25,700	26,050	26,050	26,700	25,000	13,319
November 20, 2025	26,500	25,900	25,900	26,500	25,500	8,538
November 19, 2025	25,300	24,900	24,900	26,250	24,350	16,062
November 18, 2025	26,600	25,200	25,200	26,600	25,150	9,711
November 17, 2025	28,100	26,500	26,500	28,100	26,050	13,135
November 14, 2025	28,050	27,350	27,350	28,800	27,250	18,477
November 13, 2025	27,500	28,050	28,050	29,350	27,250	20,700
November 12, 2025	26,800	27,500	27,500	27,850	26,550	17,965
November 11, 2025	27,200	26,800	26,800	27,750	26,700	42,111
November 10, 2025	26,250	26,000	26,000	26,250	25,000	23,112
November 07, 2025	24,000	24,650	24,650	25,950	24,000	17,931
November 06, 2025	25,900	24,650	24,650	25,900	24,100	19,906
November 05, 2025	25,150	24,850	24,850	25,700	22,750	17,699
November 04, 2025	25,400	25,100	25,100	25,850	24,850	11,367
November 03, 2025	25,200	25,400	25,400	25,600	24,900	31,929
October 31, 2025	26,800	25,700	25,700	27,050	25,200	16,155
October 30, 2025	27,700	25,900	25,900	27,950	25,900	35,150
October 29, 2025	26,550	27,500	27,500	27,500	26,100	34,860
October 28, 2025	26,950	26,450	26,450	26,950	26,050	33,995
October 27, 2025	24,850	25,400	25,400	25,500	24,450	38,620
October 24, 2025	24,000	24,350	24,350	24,450	23,750	4,080
October 23, 2025	24,200	23,950	23,950	24,500	23,500	5,135
October 22, 2025	23,800	24,200	24,200	24,500	23,500	4,887
October 21, 2025	23,600	23,800	23,800	24,250	23,600	3,234
October 20, 2025	23,800	23,600	23,600	23,800	23,000	3,287

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