DH AUTOLEAD Co.,Ltd. 290120
KRX · South Korea · Producer Manufacturing
KRW 2,115.00-50.00 (-2.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,115.00 | -2.31% | KRW 2,160.00 | KRW 2,165.00 | KRW 2,105.00 | 17.68K |
| 2026-10-01 | KRW 2,165.00 | +0.70% | KRW 2,130.00 | KRW 2,170.00 | KRW 2,105.00 | 12.47K |
| 2026-09-30 | KRW 2,150.00 | -1.38% | KRW 2,180.00 | KRW 2,210.00 | KRW 2,075.00 | 41.76K |
| 2026-09-29 | KRW 2,180.00 | -1.13% | KRW 2,235.00 | KRW 2,235.00 | KRW 2,110.00 | 24.53K |
| 2026-09-28 | KRW 2,205.00 | +3.04% | KRW 2,130.00 | KRW 2,600.00 | KRW 2,080.00 | 385.18K |
| 2026-09-23 | KRW 2,140.00 | +0.47% | KRW 2,165.00 | KRW 2,165.00 | KRW 2,080.00 | 8.41K |
| 2026-09-22 | KRW 2,130.00 | +0.47% | KRW 2,150.00 | KRW 2,165.00 | KRW 2,110.00 | 7.31K |
| 2026-09-21 | KRW 2,120.00 | +0.95% | KRW 2,100.00 | KRW 2,130.00 | KRW 2,080.00 | 4.10K |
| 2026-09-18 | KRW 2,100.00 | -1.87% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,095.00 | 14.18K |
| 2026-09-17 | KRW 2,140.00 | +0.94% | KRW 2,135.00 | KRW 2,145.00 | KRW 2,070.00 | 6.08K |
| 2026-09-16 | KRW 2,120.00 | -0.47% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,070.00 | 16.03K |
| 2026-09-15 | KRW 2,130.00 | -1.39% | KRW 2,160.00 | KRW 2,175.00 | KRW 2,105.00 | 16.34K |
| 2026-09-14 | KRW 2,160.00 | -1.82% | KRW 2,150.00 | KRW 2,240.00 | KRW 2,150.00 | 5.75K |
| 2026-09-11 | KRW 2,200.00 | -1.35% | KRW 2,210.00 | KRW 2,215.00 | KRW 2,175.00 | 13.04K |
| 2026-09-10 | KRW 2,230.00 | 0.00% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,200.00 | 6.27K |
| 2026-09-09 | KRW 2,230.00 | +0.22% | KRW 2,225.00 | KRW 2,230.00 | KRW 2,210.00 | 7.93K |
| 2026-09-08 | KRW 2,225.00 | -0.67% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,210.00 | 7.70K |
| 2026-09-07 | KRW 2,240.00 | -0.22% | KRW 2,245.00 | KRW 2,265.00 | KRW 2,230.00 | 7.31K |
| 2026-09-04 | KRW 2,245.00 | -0.22% | KRW 2,245.00 | KRW 2,265.00 | KRW 2,235.00 | 8.82K |
| 2026-09-03 | KRW 2,250.00 | -0.22% | KRW 2,255.00 | KRW 2,255.00 | KRW 2,225.00 | 4.94K |
| 2026-09-02 | KRW 2,255.00 | -0.66% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,220.00 | 18.18K |
| 2026-09-01 | KRW 2,270.00 | -0.87% | KRW 2,290.00 | KRW 2,325.00 | KRW 2,240.00 | 15.02K |
| 2026-08-31 | KRW 2,290.00 | -0.65% | KRW 2,305.00 | KRW 2,320.00 | KRW 2,265.00 | 5.15K |
| 2026-08-28 | KRW 2,305.00 | +0.44% | KRW 2,295.00 | KRW 2,360.00 | KRW 2,250.00 | 5.21K |
| 2026-08-27 | KRW 2,295.00 | +0.22% | KRW 2,290.00 | KRW 2,305.00 | KRW 2,255.00 | 4.83K |
| 2026-08-26 | KRW 2,290.00 | -0.65% | KRW 2,305.00 | KRW 2,305.00 | KRW 2,260.00 | 2.51K |
| 2026-08-25 | KRW 2,305.00 | +2.67% | KRW 2,245.00 | KRW 2,315.00 | KRW 2,235.00 | 9.19K |
| 2026-08-24 | KRW 2,245.00 | -3.85% | KRW 2,260.00 | KRW 2,305.00 | KRW 2,240.00 | 14.80K |
| 2026-08-21 | KRW 2,335.00 | -0.85% | KRW 2,335.00 | KRW 2,355.00 | KRW 2,240.00 | 38.36K |
| 2026-08-20 | KRW 2,355.00 | -0.42% | KRW 2,350.00 | KRW 2,355.00 | KRW 2,290.00 | 16.23K |
| 2026-08-19 | KRW 2,365.00 | -2.07% | KRW 2,300.00 | KRW 2,370.00 | KRW 2,300.00 | 3.16K |
| 2026-08-18 | KRW 2,415.00 | -1.43% | KRW 2,445.00 | KRW 2,475.00 | KRW 2,345.00 | 35.77K |
| 2026-08-14 | KRW 2,450.00 | +2.08% | KRW 2,380.00 | KRW 2,460.00 | KRW 2,335.00 | 15.00K |
| 2026-08-13 | KRW 2,400.00 | +0.21% | KRW 2,395.00 | KRW 2,400.00 | KRW 2,335.00 | 9.41K |
| 2026-08-12 | KRW 2,395.00 | +0.63% | KRW 2,380.00 | KRW 2,400.00 | KRW 2,360.00 | 7.35K |
| 2026-08-11 | KRW 2,380.00 | +0.42% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,345.00 | 5.25K |
| 2026-08-10 | KRW 2,370.00 | +0.21% | KRW 2,425.00 | KRW 2,425.00 | KRW 2,310.00 | 14.82K |
| 2026-08-07 | KRW 2,365.00 | +1.07% | KRW 2,345.00 | KRW 2,400.00 | KRW 2,285.00 | 5.40K |
| 2026-08-06 | KRW 2,340.00 | -0.21% | KRW 2,345.00 | KRW 2,390.00 | KRW 2,305.00 | 3.60K |
| 2026-08-05 | KRW 2,345.00 | +0.86% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,285.00 | 7.23K |
| 2026-08-04 | KRW 2,325.00 | +0.43% | KRW 2,145.00 | KRW 2,330.00 | KRW 2,145.00 | 15.73K |
| 2026-08-03 | KRW 2,315.00 | +1.31% | KRW 2,310.00 | KRW 2,330.00 | KRW 2,280.00 | 2.07K |
| 2026-07-31 | KRW 2,285.00 | +1.56% | KRW 2,270.00 | KRW 2,335.00 | KRW 2,255.00 | 6.94K |
| 2026-07-30 | KRW 2,250.00 | -3.85% | KRW 2,250.00 | KRW 2,325.00 | KRW 2,230.00 | 8.59K |
| 2026-07-29 | KRW 2,340.00 | -0.85% | KRW 2,360.00 | KRW 2,415.00 | KRW 2,105.00 | 24.85K |
| 2026-07-28 | KRW 2,360.00 | +1.94% | KRW 2,315.00 | KRW 2,360.00 | KRW 2,210.00 | 13.67K |
| 2026-07-27 | KRW 2,315.00 | -3.74% | KRW 2,410.00 | KRW 2,425.00 | KRW 2,315.00 | 6.27K |
| 2026-07-24 | KRW 2,405.00 | +0.63% | KRW 2,385.00 | KRW 2,465.00 | KRW 2,335.00 | 7.49K |
| 2026-07-23 | KRW 2,390.00 | +3.69% | KRW 2,325.00 | KRW 2,400.00 | KRW 2,260.00 | 21.79K |
| 2026-07-22 | KRW 2,305.00 | +0.66% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,245.00 | 8.87K |
| 2026-07-21 | KRW 2,290.00 | +1.55% | KRW 2,255.00 | KRW 2,325.00 | KRW 2,135.00 | 11.59K |
| 2026-07-20 | KRW 2,255.00 | -3.84% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,205.00 | 18.65K |
| 2026-07-16 | KRW 2,345.00 | -2.90% | KRW 2,375.00 | KRW 2,390.00 | KRW 2,290.00 | 14.07K |
| 2026-07-15 | KRW 2,415.00 | -0.62% | KRW 2,400.00 | KRW 2,425.00 | KRW 2,360.00 | 16.62K |
| 2026-07-14 | KRW 2,430.00 | 0.00% | KRW 2,425.00 | KRW 2,465.00 | KRW 2,315.00 | 25.79K |
| 2026-07-13 | KRW 2,430.00 | -1.82% | KRW 2,455.00 | KRW 2,485.00 | KRW 2,340.00 | 10.68K |
| 2026-07-10 | KRW 2,475.00 | +5.77% | KRW 2,325.00 | KRW 2,530.00 | KRW 2,320.00 | 49.72K |
| 2026-07-09 | KRW 2,340.00 | -2.50% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,210.00 | 15.35K |
| 2026-07-08 | KRW 2,400.00 | -0.21% | KRW 2,425.00 | KRW 2,425.00 | KRW 2,320.00 | 11.57K |
| 2026-07-07 | KRW 2,405.00 | -1.03% | KRW 2,410.00 | KRW 2,460.00 | KRW 2,340.00 | 11.30K |
| 2026-07-06 | KRW 2,430.00 | -1.62% | KRW 2,450.00 | KRW 2,475.00 | KRW 2,390.00 | 9.36K |
| 2026-07-03 | KRW 2,470.00 | +2.92% | KRW 2,320.00 | KRW 2,500.00 | KRW 2,320.00 | 20.67K |
| 2026-07-02 | KRW 2,400.00 | -2.24% | KRW 2,335.00 | KRW 2,425.00 | KRW 2,335.00 | 17.84K |
| 2026-07-01 | KRW 2,455.00 | +2.94% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,365.00 | 8.49K |
| 2026-06-30 | KRW 2,385.00 | +1.71% | KRW 2,345.00 | KRW 2,405.00 | KRW 2,275.00 | 13.72K |
| 2026-06-29 | KRW 2,345.00 | +3.30% | KRW 2,265.00 | KRW 2,375.00 | KRW 2,200.00 | 29.49K |
| 2026-06-26 | KRW 2,270.00 | +0.44% | KRW 2,245.00 | KRW 2,280.00 | KRW 2,145.00 | 38.02K |
| 2026-06-25 | KRW 2,260.00 | -4.44% | KRW 2,420.00 | KRW 2,420.00 | KRW 2,205.00 | 51.97K |
| 2026-06-24 | KRW 2,365.00 | +4.65% | KRW 2,125.00 | KRW 2,640.00 | KRW 2,125.00 | 202.31K |
| 2026-06-23 | KRW 2,260.00 | -6.42% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,255.00 | 36.20K |
| 2026-06-22 | KRW 2,415.00 | -4.55% | KRW 2,530.00 | KRW 2,530.00 | KRW 2,395.00 | 52.17K |
| 2026-06-19 | KRW 2,530.00 | -5.77% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,485.00 | 75.39K |
| 2026-06-18 | KRW 2,685.00 | +4.07% | KRW 2,580.00 | KRW 2,900.00 | KRW 2,500.00 | 124.89K |
| 2026-06-17 | KRW 2,580.00 | +1.38% | KRW 2,545.00 | KRW 2,580.00 | KRW 2,520.00 | 9.97K |
| 2026-06-16 | KRW 2,545.00 | 0.00% | KRW 2,560.00 | KRW 2,580.00 | KRW 2,520.00 | 9.29K |
| 2026-06-15 | KRW 2,545.00 | -0.97% | KRW 2,610.00 | KRW 2,610.00 | KRW 2,540.00 | 17.53K |
| 2026-06-12 | KRW 2,570.00 | +0.78% | KRW 2,550.00 | KRW 2,650.00 | KRW 2,545.00 | 16.84K |
| 2026-06-11 | KRW 2,550.00 | +0.59% | KRW 2,535.00 | KRW 2,585.00 | KRW 2,510.00 | 10.16K |
| 2026-06-10 | KRW 2,535.00 | -4.34% | KRW 2,650.00 | KRW 2,650.00 | KRW 2,480.00 | 68.99K |
| 2026-06-09 | KRW 2,650.00 | +1.73% | KRW 2,605.00 | KRW 2,670.00 | KRW 2,605.00 | 16.87K |
| 2026-06-08 | KRW 2,605.00 | -2.98% | KRW 2,565.00 | KRW 2,680.00 | KRW 2,565.00 | 41.30K |
| 2026-06-05 | KRW 2,685.00 | -2.36% | KRW 2,730.00 | KRW 2,755.00 | KRW 2,665.00 | 31.06K |
| 2026-06-04 | KRW 2,750.00 | -0.90% | KRW 2,775.00 | KRW 2,815.00 | KRW 2,715.00 | 23.54K |
| 2026-06-02 | KRW 2,775.00 | -0.36% | KRW 2,790.00 | KRW 2,820.00 | KRW 2,695.00 | 37.11K |
| 2026-06-01 | KRW 2,785.00 | -3.97% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,730.00 | 86.17K |
| 2026-05-29 | KRW 2,900.00 | -1.36% | KRW 2,915.00 | KRW 3,050.00 | KRW 2,830.00 | 43.60K |
| 2026-05-28 | KRW 2,940.00 | +2.62% | KRW 2,870.00 | KRW 2,945.00 | KRW 2,800.00 | 63.88K |
| 2026-05-27 | KRW 2,865.00 | +2.32% | KRW 2,830.00 | KRW 2,895.00 | KRW 2,745.00 | 55.81K |
| 2026-05-26 | KRW 2,800.00 | +1.82% | KRW 2,750.00 | KRW 2,840.00 | KRW 2,720.00 | 61.29K |
| 2026-05-22 | KRW 2,750.00 | +2.61% | KRW 2,680.00 | KRW 2,750.00 | KRW 2,670.00 | 50.78K |