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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,700	26,100	26,100	26,450	25,500	10,320
February 19, 2026	26,350	25,750	25,750	26,350	25,500	14,385
February 13, 2026	25,550	25,750	25,750	26,200	25,100	13,134
February 12, 2026	25,100	25,100	25,100	25,350	25,000	3,961
February 11, 2026	25,000	25,100	25,100	25,500	24,900	12,695
February 10, 2026	24,500	25,000	25,000	25,300	24,350	5,066
February 09, 2026	24,000	24,500	24,500	25,000	24,000	7,204
February 06, 2026	24,500	23,800	23,800	24,500	23,350	9,338
February 05, 2026	24,500	24,650	24,650	25,900	24,350	19,649
February 04, 2026	24,600	24,550	24,550	24,800	24,200	13,282
February 03, 2026	23,500	24,200	24,200	24,200	23,500	11,069
February 02, 2026	23,900	23,300	23,300	24,800	22,500	20,270
January 30, 2026	24,550	23,900	23,900	24,550	23,100	9,068
January 29, 2026	23,700	23,700	23,700	23,900	22,500	10,044
January 28, 2026	23,800	23,700	23,700	24,950	23,500	16,761
January 27, 2026	23,350	23,700	23,700	23,800	22,600	14,045
January 26, 2026	22,900	23,350	23,350	24,150	22,900	18,707
January 23, 2026	21,400	22,750	22,750	22,850	21,400	16,891
January 22, 2026	21,250	21,350	21,350	21,600	21,150	9,674
January 21, 2026	21,900	21,250	21,250	22,400	21,200	31,543
January 20, 2026	21,750	21,900	21,900	22,150	21,100	14,060
January 19, 2026	21,600	21,750	21,750	21,900	21,050	21,744
January 16, 2026	21,800	21,700	21,700	21,800	21,050	18,707
January 15, 2026	21,800	21,800	21,800	22,300	21,550	7,644
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

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