DL Holdings Co., Ltd. 000210
KRX · South Korea · Process Industries
KRW 48,600.00-950.00 (-1.92%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 48,600.00 | -1.92% | KRW 50,100.00 | KRW 50,100.00 | KRW 48,550.00 | 35.91K |
| 2026-09-30 | KRW 49,550.00 | -1.49% | KRW 51,100.00 | KRW 51,500.00 | KRW 49,200.00 | 50.79K |
| 2026-09-29 | KRW 50,300.00 | -3.82% | KRW 52,400.00 | KRW 52,500.00 | KRW 49,600.00 | 62.95K |
| 2026-09-28 | KRW 52,300.00 | +3.56% | KRW 50,600.00 | KRW 53,000.00 | KRW 50,500.00 | 39.72K |
| 2026-09-23 | KRW 50,500.00 | -2.13% | KRW 52,100.00 | KRW 52,600.00 | KRW 50,300.00 | 31.40K |
| 2026-09-22 | KRW 51,600.00 | -0.58% | KRW 52,700.00 | KRW 52,900.00 | KRW 51,000.00 | 30.19K |
| 2026-09-21 | KRW 51,900.00 | -4.77% | KRW 54,500.00 | KRW 54,600.00 | KRW 51,400.00 | 51.72K |
| 2026-09-18 | KRW 54,500.00 | +0.37% | KRW 55,300.00 | KRW 55,300.00 | KRW 54,000.00 | 63.72K |
| 2026-09-17 | KRW 54,300.00 | -0.55% | KRW 55,100.00 | KRW 55,900.00 | KRW 53,700.00 | 47.05K |
| 2026-09-16 | KRW 54,600.00 | +2.06% | KRW 53,000.00 | KRW 55,600.00 | KRW 52,500.00 | 91.49K |
| 2026-09-15 | KRW 53,500.00 | -0.56% | KRW 52,700.00 | KRW 54,000.00 | KRW 52,200.00 | 45.29K |
| 2026-09-14 | KRW 53,800.00 | -2.18% | KRW 53,700.00 | KRW 55,000.00 | KRW 52,100.00 | 55.22K |
| 2026-09-11 | KRW 55,000.00 | +0.36% | KRW 53,800.00 | KRW 55,700.00 | KRW 53,300.00 | 34.82K |
| 2026-09-10 | KRW 54,800.00 | -2.14% | KRW 55,600.00 | KRW 56,400.00 | KRW 53,300.00 | 85.67K |
| 2026-09-09 | KRW 56,000.00 | +3.90% | KRW 53,800.00 | KRW 56,600.00 | KRW 53,800.00 | 88.22K |
| 2026-09-08 | KRW 53,900.00 | +0.19% | KRW 54,200.00 | KRW 55,600.00 | KRW 53,500.00 | 71.67K |
| 2026-09-07 | KRW 53,800.00 | +0.37% | KRW 54,100.00 | KRW 54,300.00 | KRW 53,400.00 | 45.63K |
| 2026-09-04 | KRW 53,600.00 | -2.55% | KRW 54,400.00 | KRW 55,400.00 | KRW 53,300.00 | 57.88K |
| 2026-09-03 | KRW 55,000.00 | +7.42% | KRW 51,200.00 | KRW 56,100.00 | KRW 50,800.00 | 214.90K |
| 2026-09-02 | KRW 51,200.00 | +1.19% | KRW 49,600.00 | KRW 52,000.00 | KRW 49,000.00 | 88.56K |
| 2026-09-01 | KRW 50,600.00 | +0.40% | KRW 49,900.00 | KRW 52,500.00 | KRW 49,150.00 | 76.39K |
| 2026-08-31 | KRW 50,400.00 | +0.80% | KRW 49,700.00 | KRW 50,400.00 | KRW 48,600.00 | 29.90K |
| 2026-08-28 | KRW 50,000.00 | 0.00% | KRW 49,200.00 | KRW 50,000.00 | KRW 48,100.00 | 59.04K |
| 2026-08-27 | KRW 50,000.00 | +0.70% | KRW 50,000.00 | KRW 50,600.00 | KRW 49,000.00 | 36.69K |
| 2026-08-26 | KRW 49,650.00 | +3.12% | KRW 48,500.00 | KRW 50,100.00 | KRW 47,600.00 | 40.68K |
| 2026-08-25 | KRW 48,150.00 | +2.67% | KRW 47,350.00 | KRW 48,900.00 | KRW 45,800.00 | 40.96K |
| 2026-08-24 | KRW 46,900.00 | +0.43% | KRW 47,050.00 | KRW 47,800.00 | KRW 46,050.00 | 30.69K |
| 2026-08-21 | KRW 46,700.00 | -4.60% | KRW 48,450.00 | KRW 48,550.00 | KRW 46,050.00 | 46.19K |
| 2026-08-20 | KRW 48,950.00 | -2.30% | KRW 50,200.00 | KRW 51,600.00 | KRW 48,600.00 | 45.34K |
| 2026-08-19 | KRW 50,100.00 | -1.18% | KRW 49,300.00 | KRW 51,100.00 | KRW 48,400.00 | 39.35K |
| 2026-08-18 | KRW 50,700.00 | -2.31% | KRW 51,900.00 | KRW 52,800.00 | KRW 49,950.00 | 79.36K |
| 2026-08-14 | KRW 51,900.00 | +1.96% | KRW 50,800.00 | KRW 52,200.00 | KRW 50,800.00 | 57.79K |
| 2026-08-13 | KRW 50,900.00 | +1.60% | KRW 50,400.00 | KRW 51,400.00 | KRW 49,950.00 | 139.71K |
| 2026-08-12 | KRW 50,100.00 | -0.99% | KRW 50,700.00 | KRW 51,500.00 | KRW 50,000.00 | 50.21K |
| 2026-08-11 | KRW 50,600.00 | -2.13% | KRW 51,700.00 | KRW 52,200.00 | KRW 50,200.00 | 49.43K |
| 2026-08-10 | KRW 51,700.00 | +1.57% | KRW 50,500.00 | KRW 51,800.00 | KRW 49,350.00 | 55.36K |
| 2026-08-07 | KRW 50,900.00 | +2.41% | KRW 49,900.00 | KRW 50,900.00 | KRW 49,000.00 | 63.73K |
| 2026-08-06 | KRW 49,700.00 | -2.93% | KRW 50,800.00 | KRW 52,500.00 | KRW 49,400.00 | 61.49K |
| 2026-08-05 | KRW 51,200.00 | -1.35% | KRW 51,000.00 | KRW 52,600.00 | KRW 50,700.00 | 104.45K |
| 2026-08-04 | KRW 51,900.00 | +12.95% | KRW 45,700.00 | KRW 52,300.00 | KRW 45,500.00 | 264.73K |
| 2026-08-03 | KRW 45,950.00 | +6.98% | KRW 43,050.00 | KRW 48,650.00 | KRW 42,250.00 | 248.84K |
| 2026-07-31 | KRW 42,950.00 | +3.25% | KRW 42,500.00 | KRW 43,500.00 | KRW 41,300.00 | 96.76K |
| 2026-07-30 | KRW 41,600.00 | +1.09% | KRW 39,000.00 | KRW 43,400.00 | KRW 39,000.00 | 142.31K |
| 2026-07-29 | KRW 41,150.00 | -7.94% | KRW 45,200.00 | KRW 45,300.00 | KRW 39,550.00 | 78.36K |
| 2026-07-28 | KRW 44,700.00 | -7.74% | KRW 47,700.00 | KRW 47,700.00 | KRW 44,100.00 | 40.86K |
| 2026-07-27 | KRW 48,450.00 | -4.06% | KRW 49,650.00 | KRW 50,700.00 | KRW 48,200.00 | 82.46K |
| 2026-07-24 | KRW 50,500.00 | -0.79% | KRW 49,900.00 | KRW 51,800.00 | KRW 49,800.00 | 77.58K |
| 2026-07-23 | KRW 50,900.00 | +10.65% | KRW 47,500.00 | KRW 51,700.00 | KRW 47,500.00 | 172.52K |
| 2026-07-22 | KRW 46,000.00 | 0.00% | KRW 46,050.00 | KRW 47,950.00 | KRW 46,000.00 | 78.35K |
| 2026-07-21 | KRW 46,000.00 | +4.55% | KRW 43,150.00 | KRW 46,350.00 | KRW 42,950.00 | 89.38K |
| 2026-07-20 | KRW 44,000.00 | -5.27% | KRW 46,600.00 | KRW 46,600.00 | KRW 43,700.00 | 65.44K |
| 2026-07-16 | KRW 46,450.00 | -1.28% | KRW 47,500.00 | KRW 47,600.00 | KRW 44,800.00 | 51.98K |
| 2026-07-15 | KRW 47,050.00 | +3.29% | KRW 46,250.00 | KRW 48,000.00 | KRW 45,550.00 | 101.55K |
| 2026-07-14 | KRW 45,550.00 | 0.00% | KRW 46,050.00 | KRW 46,800.00 | KRW 44,550.00 | 214.99K |
| 2026-07-13 | KRW 45,550.00 | -0.22% | KRW 45,850.00 | KRW 48,300.00 | KRW 44,500.00 | 100.16K |
| 2026-07-10 | KRW 45,650.00 | +7.41% | KRW 43,700.00 | KRW 46,750.00 | KRW 43,100.00 | 89.33K |
| 2026-07-09 | KRW 42,500.00 | -4.06% | KRW 45,050.00 | KRW 45,050.00 | KRW 41,550.00 | 169.69K |
| 2026-07-08 | KRW 44,300.00 | -2.10% | KRW 45,450.00 | KRW 46,000.00 | KRW 42,700.00 | 80.71K |
| 2026-07-07 | KRW 45,250.00 | -0.98% | KRW 45,750.00 | KRW 46,000.00 | KRW 43,000.00 | 75.69K |
| 2026-07-06 | KRW 45,700.00 | -0.87% | KRW 46,200.00 | KRW 47,200.00 | KRW 44,400.00 | 89.12K |
| 2026-07-03 | KRW 46,100.00 | +1.32% | KRW 45,500.00 | KRW 47,500.00 | KRW 44,400.00 | 82.69K |
| 2026-07-02 | KRW 45,500.00 | -0.11% | KRW 45,700.00 | KRW 47,450.00 | KRW 43,700.00 | 93.55K |
| 2026-07-01 | KRW 45,550.00 | +5.32% | KRW 45,200.00 | KRW 45,700.00 | KRW 43,600.00 | 117.89K |
| 2026-06-30 | KRW 43,250.00 | -4.95% | KRW 45,950.00 | KRW 45,950.00 | KRW 43,150.00 | 63.60K |
| 2026-06-29 | KRW 45,500.00 | +10.30% | KRW 41,050.00 | KRW 45,700.00 | KRW 40,650.00 | 72.33K |
| 2026-06-26 | KRW 41,250.00 | -5.82% | KRW 43,050.00 | KRW 43,700.00 | KRW 40,100.00 | 103.95K |
| 2026-06-25 | KRW 43,800.00 | -2.34% | KRW 45,000.00 | KRW 46,100.00 | KRW 43,450.00 | 116.18K |
| 2026-06-24 | KRW 44,850.00 | +4.30% | KRW 43,300.00 | KRW 45,650.00 | KRW 42,400.00 | 106.84K |
| 2026-06-23 | KRW 43,000.00 | -11.61% | KRW 46,600.00 | KRW 46,750.00 | KRW 42,900.00 | 109.77K |
| 2026-06-22 | KRW 48,650.00 | -1.82% | KRW 49,100.00 | KRW 50,300.00 | KRW 48,000.00 | 69.64K |
| 2026-06-19 | KRW 49,550.00 | -5.44% | KRW 51,600.00 | KRW 52,100.00 | KRW 47,750.00 | 124.56K |
| 2026-06-18 | KRW 52,400.00 | -3.14% | KRW 53,500.00 | KRW 53,800.00 | KRW 51,200.00 | 94.65K |
| 2026-06-17 | KRW 54,100.00 | -1.28% | KRW 56,200.00 | KRW 56,300.00 | KRW 53,600.00 | 53.92K |
| 2026-06-16 | KRW 54,800.00 | -0.72% | KRW 54,700.00 | KRW 57,800.00 | KRW 53,500.00 | 113.66K |
| 2026-06-15 | KRW 55,200.00 | +2.22% | KRW 57,000.00 | KRW 57,200.00 | KRW 54,700.00 | 97.53K |
| 2026-06-12 | KRW 54,000.00 | +3.85% | KRW 55,200.00 | KRW 55,900.00 | KRW 53,400.00 | 121.64K |
| 2026-06-11 | KRW 52,000.00 | +9.24% | KRW 47,800.00 | KRW 52,900.00 | KRW 47,300.00 | 167.35K |
| 2026-06-10 | KRW 47,600.00 | +0.95% | KRW 46,000.00 | KRW 50,000.00 | KRW 46,000.00 | 94.44K |
| 2026-06-09 | KRW 47,150.00 | +2.28% | KRW 46,100.00 | KRW 47,950.00 | KRW 44,700.00 | 97.54K |
| 2026-06-08 | KRW 46,100.00 | -7.98% | KRW 46,700.00 | KRW 49,750.00 | KRW 45,350.00 | 84.99K |
| 2026-06-05 | KRW 50,100.00 | -2.15% | KRW 51,700.00 | KRW 51,700.00 | KRW 48,550.00 | 60.86K |
| 2026-06-04 | KRW 51,200.00 | +1.19% | KRW 50,000.00 | KRW 51,900.00 | KRW 49,800.00 | 68.61K |
| 2026-06-02 | KRW 50,600.00 | -2.32% | KRW 51,000.00 | KRW 51,200.00 | KRW 49,550.00 | 96.61K |
| 2026-06-01 | KRW 51,800.00 | -4.60% | KRW 51,500.00 | KRW 52,800.00 | KRW 50,800.00 | 95.43K |
| 2026-05-29 | KRW 54,300.00 | -0.91% | KRW 55,900.00 | KRW 56,100.00 | KRW 50,900.00 | 146.74K |
| 2026-05-28 | KRW 54,800.00 | -2.49% | KRW 57,000.00 | KRW 57,000.00 | KRW 52,400.00 | 91.77K |
| 2026-05-27 | KRW 56,200.00 | -7.11% | KRW 60,100.00 | KRW 60,700.00 | KRW 55,800.00 | 106.61K |
| 2026-05-26 | KRW 60,500.00 | +0.50% | KRW 61,800.00 | KRW 63,900.00 | KRW 59,600.00 | 88.98K |
| 2026-05-22 | KRW 60,200.00 | +5.43% | KRW 58,900.00 | KRW 60,900.00 | KRW 57,700.00 | 113.00K |
| 2026-05-21 | KRW 57,100.00 | +7.94% | KRW 54,800.00 | KRW 57,200.00 | KRW 53,200.00 | 153.97K |