DL Holdings CO., LTD. (000215.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 11:05AM KST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 27,450.00 | 28,200.00 | 27,200.00 | 27,900.00 | 27,900.00 | 1,800 |
| May 03, 2024 | 27,500.00 | 28,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | 4,250 |
| May 02, 2024 | 26,300.00 | 27,800.00 | 26,250.00 | 27,500.00 | 27,500.00 | 4,458 |
| Apr 30, 2024 | 26,500.00 | 26,950.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1,701 |
| Apr 29, 2024 | 25,900.00 | 26,950.00 | 25,650.00 | 26,650.00 | 26,650.00 | 2,845 |
| Apr 26, 2024 | 25,850.00 | 25,850.00 | 25,450.00 | 25,800.00 | 25,800.00 | 181 |
| Apr 25, 2024 | 25,200.00 | 25,900.00 | 25,200.00 | 25,600.00 | 25,600.00 | 396 |
| Apr 24, 2024 | 25,700.00 | 25,850.00 | 25,400.00 | 25,800.00 | 25,800.00 | 192 |
| Apr 23, 2024 | 25,750.00 | 25,900.00 | 25,250.00 | 25,850.00 | 25,850.00 | 1,374 |
| Apr 22, 2024 | 25,050.00 | 25,850.00 | 24,800.00 | 25,750.00 | 25,750.00 | 855 |
| Apr 19, 2024 | 24,800.00 | 25,500.00 | 24,350.00 | 25,200.00 | 25,200.00 | 219 |
| Apr 18, 2024 | 23,950.00 | 25,550.00 | 23,000.00 | 24,750.00 | 24,750.00 | 5,301 |
| Apr 17, 2024 | 24,200.00 | 24,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | 3,141 |
| Apr 16, 2024 | 24,650.00 | 24,650.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1,486 |
| Apr 15, 2024 | 24,650.00 | 25,100.00 | 24,100.00 | 24,450.00 | 24,450.00 | 2,255 |
| Apr 12, 2024 | 24,900.00 | 24,950.00 | 24,500.00 | 24,600.00 | 24,600.00 | 523 |
| Apr 11, 2024 | 25,400.00 | 25,450.00 | 24,150.00 | 24,900.00 | 24,900.00 | 1,059 |
| Apr 09, 2024 | 25,450.00 | 25,450.00 | 24,700.00 | 25,100.00 | 25,100.00 | 1,430 |
| Apr 08, 2024 | 25,350.00 | 25,350.00 | 24,900.00 | 24,950.00 | 24,950.00 | 417 |
| Apr 05, 2024 | 25,000.00 | 25,800.00 | 25,000.00 | 25,350.00 | 25,350.00 | 128 |
| Apr 04, 2024 | 26,000.00 | 26,000.00 | 25,300.00 | 25,350.00 | 25,350.00 | 1,081 |
| Apr 03, 2024 | 26,200.00 | 27,000.00 | 25,800.00 | 25,950.00 | 25,950.00 | 6,382 |
| Apr 02, 2024 | 26,600.00 | 26,600.00 | 26,050.00 | 26,350.00 | 26,350.00 | 1,241 |
| Apr 01, 2024 | 26,650.00 | 26,800.00 | 26,550.00 | 26,750.00 | 26,750.00 | 509 |
| Mar 29, 2024 | 26,400.00 | 27,000.00 | 26,250.00 | 26,650.00 | 26,650.00 | 1,179 |
| Mar 28, 2024 | 26,550.00 | 26,600.00 | 25,900.00 | 26,400.00 | 26,400.00 | 188 |
| Mar 27, 2024 | 26,400.00 | 26,600.00 | 26,100.00 | 26,600.00 | 26,600.00 | 198 |
| Mar 26, 2024 | 26,400.00 | 26,900.00 | 26,150.00 | 26,500.00 | 26,500.00 | 930 |
| Mar 25, 2024 | 26,000.00 | 26,550.00 | 25,900.00 | 26,450.00 | 26,450.00 | 3,113 |
| Mar 22, 2024 | 25,800.00 | 26,000.00 | 25,750.00 | 26,000.00 | 26,000.00 | 1,859 |
| Mar 21, 2024 | 25,700.00 | 25,850.00 | 25,350.00 | 25,800.00 | 25,800.00 | 1,232 |
| Mar 20, 2024 | 25,500.00 | 26,500.00 | 24,450.00 | 25,700.00 | 25,700.00 | 1,435 |
| Mar 19, 2024 | 24,700.00 | 27,850.00 | 24,700.00 | 25,350.00 | 25,350.00 | 10,398 |
| Mar 18, 2024 | 24,650.00 | 25,050.00 | 24,500.00 | 24,500.00 | 24,500.00 | 445 |
| Mar 15, 2024 | 25,600.00 | 25,600.00 | 24,450.00 | 24,650.00 | 24,650.00 | 2,977 |
| Mar 14, 2024 | 25,650.00 | 25,650.00 | 25,350.00 | 25,600.00 | 25,600.00 | 310 |
| Mar 13, 2024 | 26,400.00 | 26,400.00 | 25,300.00 | 25,650.00 | 25,650.00 | 1,202 |
| Mar 12, 2024 | 26,350.00 | 26,350.00 | 25,800.00 | 26,150.00 | 26,150.00 | 489 |
| Mar 11, 2024 | 26,400.00 | 26,500.00 | 25,550.00 | 26,300.00 | 26,300.00 | 457 |
| Mar 08, 2024 | 26,250.00 | 26,750.00 | 25,300.00 | 26,550.00 | 26,550.00 | 2,372 |
| Mar 07, 2024 | 25,050.00 | 26,400.00 | 25,050.00 | 26,100.00 | 26,100.00 | 3,939 |
| Mar 06, 2024 | 25,050.00 | 25,450.00 | 24,700.00 | 25,050.00 | 25,050.00 | 2,817 |
| Mar 05, 2024 | 24,550.00 | 25,350.00 | 24,450.00 | 24,650.00 | 24,650.00 | 460 |
| Mar 04, 2024 | 25,300.00 | 25,400.00 | 24,450.00 | 25,200.00 | 25,200.00 | 632 |
| Feb 29, 2024 | 25,600.00 | 25,950.00 | 25,300.00 | 25,300.00 | 25,300.00 | 594 |
| Feb 28, 2024 | 25,950.00 | 25,950.00 | 25,450.00 | 25,600.00 | 25,600.00 | 974 |
| Feb 27, 2024 | 26,100.00 | 26,350.00 | 25,750.00 | 25,950.00 | 25,950.00 | 1,102 |
| Feb 26, 2024 | 25,800.00 | 26,550.00 | 25,800.00 | 26,100.00 | 26,100.00 | 473 |
| Feb 23, 2024 | 26,650.00 | 26,650.00 | 25,950.00 | 26,400.00 | 26,400.00 | 3,098 |
| Feb 22, 2024 | 26,700.00 | 27,100.00 | 26,350.00 | 26,650.00 | 26,650.00 | 2,550 |
| Feb 21, 2024 | 26,750.00 | 26,750.00 | 26,250.00 | 26,700.00 | 26,700.00 | 635 |
| Feb 20, 2024 | 26,200.00 | 26,750.00 | 26,000.00 | 26,750.00 | 26,750.00 | 841 |
| Feb 19, 2024 | 26,350.00 | 26,750.00 | 26,250.00 | 26,300.00 | 26,300.00 | 839 |
| Feb 16, 2024 | 25,700.00 | 26,350.00 | 25,700.00 | 26,350.00 | 26,350.00 | 601 |
| Feb 15, 2024 | 26,500.00 | 26,700.00 | 25,500.00 | 26,000.00 | 26,000.00 | 2,017 |
| Feb 14, 2024 | 27,100.00 | 27,350.00 | 26,000.00 | 26,500.00 | 26,500.00 | 4,422 |
| Feb 13, 2024 | 27,550.00 | 28,200.00 | 26,800.00 | 27,100.00 | 27,100.00 | 3,505 |
| Feb 08, 2024 | 28,000.00 | 28,750.00 | 27,200.00 | 27,600.00 | 27,600.00 | 48,355 |
| Feb 07, 2024 | 27,650.00 | 28,300.00 | 27,300.00 | 27,700.00 | 27,700.00 | 1,143 |
| Feb 06, 2024 | 28,150.00 | 28,150.00 | 27,400.00 | 27,700.00 | 27,700.00 | 1,234 |
| Feb 05, 2024 | 28,050.00 | 28,450.00 | 27,500.00 | 28,150.00 | 28,150.00 | 7,481 |
| Feb 02, 2024 | 27,750.00 | 28,150.00 | 26,450.00 | 28,050.00 | 28,050.00 | 40,534 |
| Feb 01, 2024 | 26,550.00 | 27,800.00 | 26,550.00 | 27,750.00 | 27,750.00 | 6,103 |
| Jan 31, 2024 | 26,400.00 | 26,550.00 | 25,850.00 | 26,550.00 | 26,550.00 | 1,757 |
| Jan 30, 2024 | 26,300.00 | 26,750.00 | 25,700.00 | 26,400.00 | 26,400.00 | 7,640 |
| Jan 29, 2024 | 25,050.00 | 25,850.00 | 25,000.00 | 25,850.00 | 25,850.00 | 1,236 |
| Jan 26, 2024 | 25,100.00 | 25,100.00 | 24,800.00 | 25,050.00 | 25,050.00 | 859 |
| Jan 25, 2024 | 24,850.00 | 24,950.00 | 24,350.00 | 24,950.00 | 24,950.00 | 2,070 |
| Jan 24, 2024 | 24,600.00 | 24,950.00 | 24,300.00 | 24,850.00 | 24,850.00 | 1,466 |
| Jan 23, 2024 | 25,100.00 | 25,100.00 | 24,700.00 | 24,700.00 | 24,700.00 | 244 |
| Jan 22, 2024 | 25,150.00 | 25,200.00 | 24,600.00 | 24,850.00 | 24,850.00 | 427 |
| Jan 19, 2024 | 25,150.00 | 25,150.00 | 24,700.00 | 25,050.00 | 25,050.00 | 328 |
| Jan 18, 2024 | 24,650.00 | 25,100.00 | 24,600.00 | 25,000.00 | 25,000.00 | 518 |
| Jan 17, 2024 | 25,250.00 | 25,250.00 | 24,050.00 | 24,750.00 | 24,750.00 | 1,542 |
| Jan 16, 2024 | 25,950.00 | 25,950.00 | 25,000.00 | 25,300.00 | 25,300.00 | 687 |
| Jan 15, 2024 | 26,050.00 | 26,200.00 | 25,250.00 | 26,000.00 | 26,000.00 | 1,030 |
| Jan 12, 2024 | 25,700.00 | 26,200.00 | 25,650.00 | 26,050.00 | 26,050.00 | 12,564 |
| Jan 11, 2024 | 23,800.00 | 25,950.00 | 23,450.00 | 25,350.00 | 25,350.00 | 10,213 |
| Jan 10, 2024 | 23,650.00 | 23,850.00 | 23,450.00 | 23,800.00 | 23,800.00 | 546 |
| Jan 09, 2024 | 24,000.00 | 24,000.00 | 23,550.00 | 23,650.00 | 23,650.00 | 1,468 |
| Jan 08, 2024 | 23,900.00 | 23,950.00 | 23,650.00 | 23,900.00 | 23,900.00 | 278 |
| Jan 05, 2024 | 24,250.00 | 24,250.00 | 23,900.00 | 23,900.00 | 23,900.00 | 98 |
| Jan 04, 2024 | 24,500.00 | 24,500.00 | 23,800.00 | 24,250.00 | 24,250.00 | 2,451 |
| Jan 03, 2024 | 24,650.00 | 24,650.00 | 23,900.00 | 24,350.00 | 24,350.00 | 242 |
| Jan 02, 2024 | 24,750.00 | 24,750.00 | 23,550.00 | 24,650.00 | 24,650.00 | 4,882 |
| Dec 28, 2023 | 24,850.00 | 24,850.00 | 24,000.00 | 24,750.00 | 24,750.00 | 365 |
| Dec 27, 2023 | 24,800.00 | 24,800.00 | 24,300.00 | 24,600.00 | 24,600.00 | 1,147 |
| Dec 26, 2023 | 25,250.00 | 25,300.00 | 24,700.00 | 24,950.00 | 24,950.00 | 853 |
| Dec 22, 2023 | 25,350.00 | 25,350.00 | 25,000.00 | 25,250.00 | 25,250.00 | 910 |
| Dec 21, 2023 | 25,200.00 | 25,200.00 | 25,000.00 | 25,150.00 | 25,150.00 | 475 |
| Dec 20, 2023 | 25,100.00 | 25,250.00 | 24,950.00 | 25,250.00 | 25,250.00 | 622 |
| Dec 19, 2023 | 25,400.00 | 25,400.00 | 24,850.00 | 25,250.00 | 25,250.00 | 535 |
| Dec 18, 2023 | 24,650.00 | 25,750.00 | 23,450.00 | 25,400.00 | 25,400.00 | 3,308 |
| Dec 15, 2023 | 24,550.00 | 25,000.00 | 24,300.00 | 24,550.00 | 24,550.00 | 871 |
| Dec 14, 2023 | 24,600.00 | 24,750.00 | 23,150.00 | 24,550.00 | 24,550.00 | 2,071 |
| Dec 13, 2023 | 24,800.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 286 |
| Dec 12, 2023 | 24,350.00 | 25,000.00 | 24,250.00 | 24,750.00 | 24,750.00 | 1,905 |
| Dec 11, 2023 | 24,500.00 | 24,500.00 | 23,800.00 | 24,350.00 | 24,350.00 | 1,312 |
| Dec 08, 2023 | 24,600.00 | 24,650.00 | 24,150.00 | 24,350.00 | 24,350.00 | 308 |
| Dec 07, 2023 | 24,600.00 | 24,650.00 | 24,200.00 | 24,500.00 | 24,500.00 | 534 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.