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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	23,300	23,350	23,350	24,250	23,200	8,915
October 16, 2025	23,750	23,250	23,250	23,750	22,900	4,018
October 15, 2025	23,500	23,050	23,050	23,500	22,750	2,776
October 14, 2025	22,900	22,800	22,800	23,050	22,000	6,292
October 13, 2025	22,300	22,900	22,900	23,600	22,300	5,967
October 10, 2025	23,400	23,150	23,150	23,600	22,800	8,396
October 02, 2025	23,000	23,400	23,400	24,450	22,800	2,841
October 01, 2025	23,450	23,000	23,000	23,450	22,650	5,457
September 30, 2025	22,650	22,800	22,800	22,950	22,550	9,144
September 29, 2025	22,200	23,100	23,100	23,650	22,200	3,058
September 26, 2025	23,150	22,950	22,950	23,350	22,700	5,313
September 25, 2025	23,050	23,150	23,150	23,600	22,700	7,763
September 24, 2025	22,750	23,050	23,050	23,950	22,750	3,949
September 23, 2025	23,800	23,300	23,300	23,800	23,200	2,353
September 22, 2025	23,700	23,700	23,700	24,450	23,450	2,808
September 19, 2025	24,300	23,700	23,700	24,300	23,550	2,871
September 18, 2025	24,000	23,750	23,750	24,450	23,500	1,674
September 17, 2025	23,900	23,800	23,800	24,850	23,700	2,319
September 16, 2025	23,750	24,400	24,400	27,000	23,750	8,469
September 15, 2025	23,550	23,750	23,750	24,350	22,700	7,928
September 12, 2025	23,900	23,500	23,500	24,700	23,050	10,785
September 11, 2025	22,650	22,700	22,700	23,250	22,650	3,238
September 10, 2025	22,750	22,650	22,650	23,100	22,450	1,685
September 09, 2025	22,600	22,750	22,750	22,850	22,150	2,951
September 08, 2025	22,100	22,600	22,600	23,100	22,100	4,121
September 05, 2025	23,000	22,600	22,600	23,000	22,150	6,870

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