DL Holdings CO., LTD. (000215.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 27,350.00 | 27,500.00 | 26,700.00 | 27,350.00 | 27,350.00 | 1,111 |
| 20 June 2024 | 26,800.00 | 27,650.00 | 26,600.00 | 27,350.00 | 27,350.00 | 3,699 |
| 19 June 2024 | 26,850.00 | 27,200.00 | 26,350.00 | 26,800.00 | 26,800.00 | 3,859 |
| 18 June 2024 | 27,250.00 | 27,250.00 | 26,550.00 | 26,900.00 | 26,900.00 | 1,793 |
| 17 June 2024 | 27,000.00 | 27,500.00 | 26,150.00 | 27,250.00 | 27,250.00 | 3,194 |
| 14 June 2024 | 26,600.00 | 27,150.00 | 26,150.00 | 26,800.00 | 26,800.00 | 4,205 |
| 13 June 2024 | 27,800.00 | 30,550.00 | 26,750.00 | 26,850.00 | 26,850.00 | 53,794 |
| 12 June 2024 | 27,900.00 | 29,350.00 | 27,650.00 | 27,850.00 | 27,850.00 | 7,361 |
| 11 June 2024 | 27,500.00 | 27,950.00 | 26,950.00 | 27,900.00 | 27,900.00 | 2,362 |
| 10 June 2024 | 28,000.00 | 28,950.00 | 27,100.00 | 27,100.00 | 27,100.00 | 4,136 |
| 07 June 2024 | 26,350.00 | 28,950.00 | 26,300.00 | 28,000.00 | 28,000.00 | 7,949 |
| 05 June 2024 | 25,900.00 | 27,250.00 | 25,900.00 | 26,900.00 | 26,900.00 | 6,858 |
| 04 June 2024 | 27,100.00 | 29,800.00 | 25,700.00 | 26,100.00 | 26,100.00 | 85,362 |
| 03 June 2024 | 26,850.00 | 27,000.00 | 26,750.00 | 26,950.00 | 26,950.00 | 589 |
| 31 May 2024 | 26,500.00 | 27,100.00 | 26,500.00 | 26,850.00 | 26,850.00 | 598 |
| 30 May 2024 | 26,650.00 | 27,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 974 |
| 29 May 2024 | 27,500.00 | 27,650.00 | 26,750.00 | 26,950.00 | 26,950.00 | 1,796 |
| 28 May 2024 | 28,650.00 | 29,300.00 | 26,850.00 | 26,850.00 | 26,850.00 | 8,722 |
| 27 May 2024 | 28,500.00 | 31,150.00 | 27,850.00 | 28,700.00 | 28,700.00 | 18,602 |
| 24 May 2024 | 30,000.00 | 30,000.00 | 29,050.00 | 29,550.00 | 29,550.00 | 1,623 |
| 23 May 2024 | 30,100.00 | 30,400.00 | 29,800.00 | 30,200.00 | 30,200.00 | 1,658 |
| 22 May 2024 | 29,700.00 | 30,100.00 | 29,550.00 | 30,100.00 | 30,100.00 | 5,434 |
| 21 May 2024 | 29,950.00 | 30,100.00 | 29,500.00 | 29,700.00 | 29,700.00 | 1,028 |
| 20 May 2024 | 29,500.00 | 30,300.00 | 29,250.00 | 29,950.00 | 29,950.00 | 7,135 |
| 17 May 2024 | 28,150.00 | 29,550.00 | 27,750.00 | 29,500.00 | 29,500.00 | 8,803 |
| 16 May 2024 | 27,900.00 | 28,550.00 | 27,900.00 | 28,150.00 | 28,150.00 | 1,283 |
| 14 May 2024 | 26,950.00 | 28,200.00 | 26,950.00 | 27,900.00 | 27,900.00 | 3,043 |
| 13 May 2024 | 26,950.00 | 27,800.00 | 26,800.00 | 26,950.00 | 26,950.00 | 6,407 |
| 10 May 2024 | 27,600.00 | 27,600.00 | 26,950.00 | 26,950.00 | 26,950.00 | 1,092 |
| 09 May 2024 | 27,150.00 | 27,650.00 | 26,750.00 | 27,600.00 | 27,600.00 | 1,161 |
| 08 May 2024 | 27,750.00 | 27,900.00 | 27,000.00 | 27,200.00 | 27,200.00 | 6,653 |
| 07 May 2024 | 27,450.00 | 28,200.00 | 26,950.00 | 27,750.00 | 27,750.00 | 5,267 |
| 03 May 2024 | 27,500.00 | 28,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | 4,250 |
| 02 May 2024 | 26,300.00 | 27,800.00 | 26,250.00 | 27,500.00 | 27,500.00 | 4,458 |
| 30 Apr 2024 | 26,500.00 | 26,950.00 | 26,300.00 | 26,300.00 | 26,300.00 | 1,701 |
| 29 Apr 2024 | 25,900.00 | 26,950.00 | 25,650.00 | 26,650.00 | 26,650.00 | 2,845 |
| 26 Apr 2024 | 25,850.00 | 25,850.00 | 25,450.00 | 25,800.00 | 25,800.00 | 181 |
| 25 Apr 2024 | 25,200.00 | 25,900.00 | 25,200.00 | 25,600.00 | 25,600.00 | 396 |
| 24 Apr 2024 | 25,700.00 | 25,850.00 | 25,400.00 | 25,800.00 | 25,800.00 | 192 |
| 23 Apr 2024 | 25,750.00 | 25,900.00 | 25,250.00 | 25,850.00 | 25,850.00 | 1,374 |
| 22 Apr 2024 | 25,050.00 | 25,850.00 | 24,800.00 | 25,750.00 | 25,750.00 | 855 |
| 19 Apr 2024 | 24,800.00 | 25,500.00 | 24,350.00 | 25,200.00 | 25,200.00 | 219 |
| 18 Apr 2024 | 23,950.00 | 25,550.00 | 23,000.00 | 24,750.00 | 24,750.00 | 5,301 |
| 17 Apr 2024 | 24,200.00 | 24,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | 3,141 |
| 16 Apr 2024 | 24,650.00 | 24,650.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1,486 |
| 15 Apr 2024 | 24,650.00 | 25,100.00 | 24,100.00 | 24,450.00 | 24,450.00 | 2,255 |
| 12 Apr 2024 | 24,900.00 | 24,950.00 | 24,500.00 | 24,600.00 | 24,600.00 | 523 |
| 11 Apr 2024 | 25,400.00 | 25,450.00 | 24,150.00 | 24,900.00 | 24,900.00 | 1,059 |
| 09 Apr 2024 | 25,450.00 | 25,450.00 | 24,700.00 | 25,100.00 | 25,100.00 | 1,430 |
| 08 Apr 2024 | 25,350.00 | 25,350.00 | 24,900.00 | 24,950.00 | 24,950.00 | 417 |
| 05 Apr 2024 | 25,000.00 | 25,800.00 | 25,000.00 | 25,350.00 | 25,350.00 | 128 |
| 04 Apr 2024 | 26,000.00 | 26,000.00 | 25,300.00 | 25,350.00 | 25,350.00 | 1,081 |
| 03 Apr 2024 | 26,200.00 | 27,000.00 | 25,800.00 | 25,950.00 | 25,950.00 | 6,382 |
| 02 Apr 2024 | 26,600.00 | 26,600.00 | 26,050.00 | 26,350.00 | 26,350.00 | 1,241 |
| 01 Apr 2024 | 26,650.00 | 26,800.00 | 26,550.00 | 26,750.00 | 26,750.00 | 509 |
| 29 Mar 2024 | 26,400.00 | 27,000.00 | 26,250.00 | 26,650.00 | 26,650.00 | 1,179 |
| 28 Mar 2024 | 26,550.00 | 26,600.00 | 25,900.00 | 26,400.00 | 26,400.00 | 188 |
| 27 Mar 2024 | 26,400.00 | 26,600.00 | 26,100.00 | 26,600.00 | 26,600.00 | 198 |
| 26 Mar 2024 | 26,400.00 | 26,900.00 | 26,150.00 | 26,500.00 | 26,500.00 | 930 |
| 25 Mar 2024 | 26,000.00 | 26,550.00 | 25,900.00 | 26,450.00 | 26,450.00 | 3,113 |
| 22 Mar 2024 | 25,800.00 | 26,000.00 | 25,750.00 | 26,000.00 | 26,000.00 | 1,859 |
| 21 Mar 2024 | 25,700.00 | 25,850.00 | 25,350.00 | 25,800.00 | 25,800.00 | 1,232 |
| 20 Mar 2024 | 25,500.00 | 26,500.00 | 24,450.00 | 25,700.00 | 25,700.00 | 1,435 |
| 19 Mar 2024 | 24,700.00 | 27,850.00 | 24,700.00 | 25,350.00 | 25,350.00 | 10,398 |
| 18 Mar 2024 | 24,650.00 | 25,050.00 | 24,500.00 | 24,500.00 | 24,500.00 | 445 |
| 15 Mar 2024 | 25,600.00 | 25,600.00 | 24,450.00 | 24,650.00 | 24,650.00 | 2,977 |
| 14 Mar 2024 | 25,650.00 | 25,650.00 | 25,350.00 | 25,600.00 | 25,600.00 | 310 |
| 13 Mar 2024 | 26,400.00 | 26,400.00 | 25,300.00 | 25,650.00 | 25,650.00 | 1,202 |
| 12 Mar 2024 | 26,350.00 | 26,350.00 | 25,800.00 | 26,150.00 | 26,150.00 | 489 |
| 11 Mar 2024 | 26,400.00 | 26,500.00 | 25,550.00 | 26,300.00 | 26,300.00 | 457 |
| 08 Mar 2024 | 26,250.00 | 26,750.00 | 25,300.00 | 26,550.00 | 26,550.00 | 2,372 |
| 07 Mar 2024 | 25,050.00 | 26,400.00 | 25,050.00 | 26,100.00 | 26,100.00 | 3,939 |
| 06 Mar 2024 | 25,050.00 | 25,450.00 | 24,700.00 | 25,050.00 | 25,050.00 | 2,817 |
| 05 Mar 2024 | 24,550.00 | 25,350.00 | 24,450.00 | 24,650.00 | 24,650.00 | 460 |
| 04 Mar 2024 | 25,300.00 | 25,400.00 | 24,450.00 | 25,200.00 | 25,200.00 | 632 |
| 29 Feb 2024 | 25,600.00 | 25,950.00 | 25,300.00 | 25,300.00 | 25,300.00 | 594 |
| 28 Feb 2024 | 25,950.00 | 25,950.00 | 25,450.00 | 25,600.00 | 25,600.00 | 974 |
| 27 Feb 2024 | 26,100.00 | 26,350.00 | 25,750.00 | 25,950.00 | 25,950.00 | 1,102 |
| 26 Feb 2024 | 25,800.00 | 26,550.00 | 25,800.00 | 26,100.00 | 26,100.00 | 473 |
| 23 Feb 2024 | 26,650.00 | 26,650.00 | 25,950.00 | 26,400.00 | 26,400.00 | 3,098 |
| 22 Feb 2024 | 26,700.00 | 27,100.00 | 26,350.00 | 26,650.00 | 26,650.00 | 2,550 |
| 21 Feb 2024 | 26,750.00 | 26,750.00 | 26,250.00 | 26,700.00 | 26,700.00 | 635 |
| 20 Feb 2024 | 26,200.00 | 26,750.00 | 26,000.00 | 26,750.00 | 26,750.00 | 841 |
| 19 Feb 2024 | 26,350.00 | 26,750.00 | 26,250.00 | 26,300.00 | 26,300.00 | 839 |
| 16 Feb 2024 | 25,700.00 | 26,350.00 | 25,700.00 | 26,350.00 | 26,350.00 | 601 |
| 15 Feb 2024 | 26,500.00 | 26,700.00 | 25,500.00 | 26,000.00 | 26,000.00 | 2,017 |
| 14 Feb 2024 | 27,100.00 | 27,350.00 | 26,000.00 | 26,500.00 | 26,500.00 | 4,422 |
| 13 Feb 2024 | 27,550.00 | 28,200.00 | 26,800.00 | 27,100.00 | 27,100.00 | 3,505 |
| 08 Feb 2024 | 28,000.00 | 28,750.00 | 27,200.00 | 27,600.00 | 27,600.00 | 48,355 |
| 07 Feb 2024 | 27,650.00 | 28,300.00 | 27,300.00 | 27,700.00 | 27,700.00 | 1,143 |
| 06 Feb 2024 | 28,150.00 | 28,150.00 | 27,400.00 | 27,700.00 | 27,700.00 | 1,234 |
| 05 Feb 2024 | 28,050.00 | 28,450.00 | 27,500.00 | 28,150.00 | 28,150.00 | 7,481 |
| 02 Feb 2024 | 27,750.00 | 28,150.00 | 26,450.00 | 28,050.00 | 28,050.00 | 40,534 |
| 01 Feb 2024 | 26,550.00 | 27,800.00 | 26,550.00 | 27,750.00 | 27,750.00 | 6,103 |
| 31 Jan 2024 | 26,400.00 | 26,550.00 | 25,850.00 | 26,550.00 | 26,550.00 | 1,757 |
| 30 Jan 2024 | 26,300.00 | 26,750.00 | 25,700.00 | 26,400.00 | 26,400.00 | 7,640 |
| 29 Jan 2024 | 25,050.00 | 25,850.00 | 25,000.00 | 25,850.00 | 25,850.00 | 1,236 |
| 26 Jan 2024 | 25,100.00 | 25,100.00 | 24,800.00 | 25,050.00 | 25,050.00 | 859 |
| 25 Jan 2024 | 24,850.00 | 24,950.00 | 24,350.00 | 24,950.00 | 24,950.00 | 2,070 |
| 24 Jan 2024 | 24,600.00 | 24,950.00 | 24,300.00 | 24,850.00 | 24,850.00 | 1,466 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.