Australia markets closed

DL Holdings CO., LTD. (000215.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
26,800.00-50.00 (-0.19%)
At close: 03:30PM KST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202426,600.0027,150.0026,150.0026,800.0026,800.004,205
13 June 202427,800.0030,550.0026,750.0026,850.0026,850.0053,794
12 June 202427,900.0029,350.0027,650.0027,850.0027,850.007,361
11 June 202427,500.0027,950.0026,950.0027,900.0027,900.002,362
10 June 202428,000.0028,950.0027,100.0027,100.0027,100.004,136
07 June 202426,350.0028,950.0026,300.0028,000.0028,000.007,949
05 June 202425,900.0027,250.0025,900.0026,900.0026,900.006,858
04 June 202427,100.0029,800.0025,700.0026,100.0026,100.0085,362
03 June 202426,850.0027,000.0026,750.0026,950.0026,950.00589
31 May 202426,500.0027,100.0026,500.0026,850.0026,850.00598
30 May 202426,650.0027,500.0026,300.0026,500.0026,500.00974
29 May 202427,500.0027,650.0026,750.0026,950.0026,950.001,796
28 May 202428,650.0029,300.0026,850.0026,850.0026,850.008,722
27 May 202428,500.0031,150.0027,850.0028,700.0028,700.0018,602
24 May 202430,000.0030,000.0029,050.0029,550.0029,550.001,623
23 May 202430,100.0030,400.0029,800.0030,200.0030,200.001,658
22 May 202429,700.0030,100.0029,550.0030,100.0030,100.005,434
21 May 202429,950.0030,100.0029,500.0029,700.0029,700.001,028
20 May 202429,500.0030,300.0029,250.0029,950.0029,950.007,135
17 May 202428,150.0029,550.0027,750.0029,500.0029,500.008,803
16 May 202427,900.0028,550.0027,900.0028,150.0028,150.001,283
14 May 202426,950.0028,200.0026,950.0027,900.0027,900.003,043
13 May 202426,950.0027,800.0026,800.0026,950.0026,950.006,407
10 May 202427,600.0027,600.0026,950.0026,950.0026,950.001,092
09 May 202427,150.0027,650.0026,750.0027,600.0027,600.001,161
08 May 202427,750.0027,900.0027,000.0027,200.0027,200.006,653
07 May 202427,450.0028,200.0026,950.0027,750.0027,750.005,267
03 May 202427,500.0028,150.0026,800.0027,100.0027,100.004,250
02 May 202426,300.0027,800.0026,250.0027,500.0027,500.004,458
30 Apr 202426,500.0026,950.0026,300.0026,300.0026,300.001,701
29 Apr 202425,900.0026,950.0025,650.0026,650.0026,650.002,845
26 Apr 202425,850.0025,850.0025,450.0025,800.0025,800.00181
25 Apr 202425,200.0025,900.0025,200.0025,600.0025,600.00396
24 Apr 202425,700.0025,850.0025,400.0025,800.0025,800.00192
23 Apr 202425,750.0025,900.0025,250.0025,850.0025,850.001,374
22 Apr 202425,050.0025,850.0024,800.0025,750.0025,750.00855
19 Apr 202424,800.0025,500.0024,350.0025,200.0025,200.00219
18 Apr 202423,950.0025,550.0023,000.0024,750.0024,750.005,301
17 Apr 202424,200.0024,700.0023,300.0023,300.0023,300.003,141
16 Apr 202424,650.0024,650.0023,700.0023,700.0023,700.001,486
15 Apr 202424,650.0025,100.0024,100.0024,450.0024,450.002,255
12 Apr 202424,900.0024,950.0024,500.0024,600.0024,600.00523
11 Apr 202425,400.0025,450.0024,150.0024,900.0024,900.001,059
09 Apr 202425,450.0025,450.0024,700.0025,100.0025,100.001,430
08 Apr 202425,350.0025,350.0024,900.0024,950.0024,950.00417
05 Apr 202425,000.0025,800.0025,000.0025,350.0025,350.00128
04 Apr 202426,000.0026,000.0025,300.0025,350.0025,350.001,081
03 Apr 202426,200.0027,000.0025,800.0025,950.0025,950.006,382
02 Apr 202426,600.0026,600.0026,050.0026,350.0026,350.001,241
01 Apr 202426,650.0026,800.0026,550.0026,750.0026,750.00509
29 Mar 202426,400.0027,000.0026,250.0026,650.0026,650.001,179
28 Mar 202426,550.0026,600.0025,900.0026,400.0026,400.00188
27 Mar 202426,400.0026,600.0026,100.0026,600.0026,600.00198
26 Mar 202426,400.0026,900.0026,150.0026,500.0026,500.00930
25 Mar 202426,000.0026,550.0025,900.0026,450.0026,450.003,113
22 Mar 202425,800.0026,000.0025,750.0026,000.0026,000.001,859
21 Mar 202425,700.0025,850.0025,350.0025,800.0025,800.001,232
20 Mar 202425,500.0026,500.0024,450.0025,700.0025,700.001,435
19 Mar 202424,700.0027,850.0024,700.0025,350.0025,350.0010,398
18 Mar 202424,650.0025,050.0024,500.0024,500.0024,500.00445
15 Mar 202425,600.0025,600.0024,450.0024,650.0024,650.002,977
14 Mar 202425,650.0025,650.0025,350.0025,600.0025,600.00310
13 Mar 202426,400.0026,400.0025,300.0025,650.0025,650.001,202
12 Mar 202426,350.0026,350.0025,800.0026,150.0026,150.00489
11 Mar 202426,400.0026,500.0025,550.0026,300.0026,300.00457
08 Mar 202426,250.0026,750.0025,300.0026,550.0026,550.002,372
07 Mar 202425,050.0026,400.0025,050.0026,100.0026,100.003,939
06 Mar 202425,050.0025,450.0024,700.0025,050.0025,050.002,817
05 Mar 202424,550.0025,350.0024,450.0024,650.0024,650.00460
04 Mar 202425,300.0025,400.0024,450.0025,200.0025,200.00632
29 Feb 202425,600.0025,950.0025,300.0025,300.0025,300.00594
28 Feb 202425,950.0025,950.0025,450.0025,600.0025,600.00974
27 Feb 202426,100.0026,350.0025,750.0025,950.0025,950.001,102
26 Feb 202425,800.0026,550.0025,800.0026,100.0026,100.00473
23 Feb 202426,650.0026,650.0025,950.0026,400.0026,400.003,098
22 Feb 202426,700.0027,100.0026,350.0026,650.0026,650.002,550
21 Feb 202426,750.0026,750.0026,250.0026,700.0026,700.00635
20 Feb 202426,200.0026,750.0026,000.0026,750.0026,750.00841
19 Feb 202426,350.0026,750.0026,250.0026,300.0026,300.00839
16 Feb 202425,700.0026,350.0025,700.0026,350.0026,350.00601
15 Feb 202426,500.0026,700.0025,500.0026,000.0026,000.002,017
14 Feb 202427,100.0027,350.0026,000.0026,500.0026,500.004,422
13 Feb 202427,550.0028,200.0026,800.0027,100.0027,100.003,505
08 Feb 202428,000.0028,750.0027,200.0027,600.0027,600.0048,355
07 Feb 202427,650.0028,300.0027,300.0027,700.0027,700.001,143
06 Feb 202428,150.0028,150.0027,400.0027,700.0027,700.001,234
05 Feb 202428,050.0028,450.0027,500.0028,150.0028,150.007,481
02 Feb 202427,750.0028,150.0026,450.0028,050.0028,050.0040,534
01 Feb 202426,550.0027,800.0026,550.0027,750.0027,750.006,103
31 Jan 202426,400.0026,550.0025,850.0026,550.0026,550.001,757
30 Jan 202426,300.0026,750.0025,700.0026,400.0026,400.007,640
29 Jan 202425,050.0025,850.0025,000.0025,850.0025,850.001,236
26 Jan 202425,100.0025,100.0024,800.0025,050.0025,050.00859
25 Jan 202424,850.0024,950.0024,350.0024,950.0024,950.002,070
24 Jan 202424,600.0024,950.0024,300.0024,850.0024,850.001,466
23 Jan 202425,100.0025,100.0024,700.0024,700.0024,700.00244
22 Jan 202425,150.0025,200.0024,600.0024,850.0024,850.00427
19 Jan 202425,150.0025,150.0024,700.0025,050.0025,050.00328
18 Jan 202424,650.0025,100.0024,600.0025,000.0025,000.00518
17 Jan 202425,250.0025,250.0024,050.0024,750.0024,750.001,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...