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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	23,500	22,550	22,550	23,500	22,500	5,446
September 03, 2025	22,300	22,550	22,550	22,700	21,900	2,221
September 02, 2025	23,700	22,300	22,300	23,700	22,300	2,779
September 01, 2025	22,700	22,300	22,300	22,850	22,050	5,616
August 29, 2025	22,900	22,900	22,900	23,350	22,900	3,016
August 28, 2025	22,850	23,050	23,050	23,550	22,850	2,210
August 27, 2025	24,300	23,150	23,150	24,300	22,950	3,037
August 26, 2025	24,050	23,500	23,500	24,050	23,350	3,132
August 25, 2025	23,650	24,050	24,050	24,400	23,650	6,648
August 22, 2025	22,700	23,400	23,400	24,050	22,500	27,678
August 21, 2025	21,950	21,950	21,950	22,500	21,150	3,942
August 20, 2025	21,800	21,400	21,400	21,800	20,650	9,856
August 19, 2025	22,150	21,900	21,900	22,600	21,650	3,016
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

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