Dalba Global Co., Ltd. 483650
KRX · South Korea · Consumer Non-Durables
KRW 184,000.00-2,600.00 (-1.39%)
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 184,000.00 | -1.39% | KRW 185,200.00 | KRW 188,000.00 | KRW 182,000.00 | 63.18K |
| 2026-09-30 | KRW 186,600.00 | -1.22% | KRW 189,200.00 | KRW 191,100.00 | KRW 185,500.00 | 74.31K |
| 2026-09-29 | KRW 188,900.00 | +2.77% | KRW 185,500.00 | KRW 188,900.00 | KRW 181,100.00 | 105.77K |
| 2026-09-28 | KRW 183,800.00 | +0.93% | KRW 182,200.00 | KRW 189,800.00 | KRW 180,600.00 | 83.38K |
| 2026-09-23 | KRW 182,100.00 | +1.62% | KRW 179,000.00 | KRW 189,000.00 | KRW 178,100.00 | 164.78K |
| 2026-09-22 | KRW 179,200.00 | -2.13% | KRW 182,500.00 | KRW 184,500.00 | KRW 177,700.00 | 141.38K |
| 2026-09-21 | KRW 183,100.00 | +1.55% | KRW 181,800.00 | KRW 186,600.00 | KRW 176,100.00 | 147.92K |
| 2026-09-18 | KRW 180,300.00 | +4.40% | KRW 173,000.00 | KRW 185,500.00 | KRW 170,700.00 | 330.03K |
| 2026-09-17 | KRW 172,700.00 | +7.87% | KRW 165,300.00 | KRW 175,700.00 | KRW 163,400.00 | 240.33K |
| 2026-09-16 | KRW 160,100.00 | -1.84% | KRW 162,500.00 | KRW 163,400.00 | KRW 157,500.00 | 145.50K |
| 2026-09-15 | KRW 163,100.00 | -2.68% | KRW 165,400.00 | KRW 168,000.00 | KRW 163,000.00 | 103.76K |
| 2026-09-14 | KRW 167,600.00 | 0.00% | KRW 169,500.00 | KRW 169,700.00 | KRW 162,900.00 | 137.37K |
| 2026-09-11 | KRW 167,600.00 | -5.10% | KRW 172,000.00 | KRW 172,100.00 | KRW 164,500.00 | 271.21K |
| 2026-09-10 | KRW 176,600.00 | -3.13% | KRW 184,500.00 | KRW 184,700.00 | KRW 171,600.00 | 218.83K |
| 2026-09-09 | KRW 182,300.00 | -0.27% | KRW 183,500.00 | KRW 185,900.00 | KRW 181,400.00 | 74.57K |
| 2026-09-08 | KRW 182,800.00 | -2.09% | KRW 189,700.00 | KRW 189,900.00 | KRW 181,700.00 | 158.14K |
| 2026-09-07 | KRW 186,700.00 | -2.05% | KRW 190,800.00 | KRW 191,800.00 | KRW 185,900.00 | 183.19K |
| 2026-09-04 | KRW 190,600.00 | +0.05% | KRW 192,000.00 | KRW 194,800.00 | KRW 185,000.00 | 153.72K |
| 2026-09-03 | KRW 190,500.00 | -5.69% | KRW 202,500.00 | KRW 207,000.00 | KRW 189,300.00 | 135.88K |
| 2026-09-02 | KRW 202,000.00 | -2.65% | KRW 202,500.00 | KRW 211,000.00 | KRW 201,000.00 | 103.70K |
| 2026-09-01 | KRW 207,500.00 | -5.68% | KRW 220,500.00 | KRW 222,000.00 | KRW 205,500.00 | 162.53K |
| 2026-08-31 | KRW 220,000.00 | -3.93% | KRW 227,000.00 | KRW 229,000.00 | KRW 218,000.00 | 119.97K |
| 2026-08-28 | KRW 229,000.00 | +2.92% | KRW 226,000.00 | KRW 229,500.00 | KRW 220,500.00 | 144.23K |
| 2026-08-27 | KRW 222,500.00 | -3.89% | KRW 227,500.00 | KRW 229,500.00 | KRW 219,500.00 | 97.79K |
| 2026-08-26 | KRW 231,500.00 | -0.64% | KRW 233,000.00 | KRW 240,000.00 | KRW 228,000.00 | 123.91K |
| 2026-08-25 | KRW 233,000.00 | +0.22% | KRW 229,500.00 | KRW 234,500.00 | KRW 226,000.00 | 103.14K |
| 2026-08-24 | KRW 232,500.00 | +7.39% | KRW 217,500.00 | KRW 233,000.00 | KRW 217,000.00 | 140.13K |
| 2026-08-21 | KRW 216,500.00 | -3.78% | KRW 222,500.00 | KRW 223,500.00 | KRW 212,000.00 | 99.02K |
| 2026-08-20 | KRW 225,000.00 | +3.21% | KRW 218,500.00 | KRW 226,000.00 | KRW 216,000.00 | 121.97K |
| 2026-08-19 | KRW 218,000.00 | -0.91% | KRW 218,000.00 | KRW 224,000.00 | KRW 212,500.00 | 127.84K |
| 2026-08-18 | KRW 220,000.00 | -3.72% | KRW 224,000.00 | KRW 226,000.00 | KRW 219,000.00 | 127.75K |
| 2026-08-14 | KRW 228,500.00 | -3.18% | KRW 236,000.00 | KRW 236,000.00 | KRW 223,500.00 | 238.99K |
| 2026-08-13 | KRW 236,000.00 | -9.92% | KRW 262,500.00 | KRW 281,000.00 | KRW 231,000.00 | 629.48K |
| 2026-08-12 | KRW 262,000.00 | +6.50% | KRW 252,500.00 | KRW 283,000.00 | KRW 247,000.00 | 304.86K |
| 2026-08-11 | KRW 246,000.00 | +1.86% | KRW 250,000.00 | KRW 254,500.00 | KRW 241,500.00 | 108.43K |
| 2026-08-10 | KRW 241,500.00 | -1.83% | KRW 245,500.00 | KRW 248,500.00 | KRW 237,500.00 | 80.69K |
| 2026-08-07 | KRW 246,000.00 | -0.40% | KRW 246,000.00 | KRW 260,000.00 | KRW 237,000.00 | 100.36K |
| 2026-08-06 | KRW 247,000.00 | +6.47% | KRW 237,500.00 | KRW 250,000.00 | KRW 233,500.00 | 141.52K |
| 2026-08-05 | KRW 232,000.00 | -3.13% | KRW 236,000.00 | KRW 241,500.00 | KRW 230,500.00 | 103.47K |
| 2026-08-04 | KRW 239,500.00 | +7.16% | KRW 222,000.00 | KRW 250,000.00 | KRW 222,000.00 | 183.39K |
| 2026-08-03 | KRW 223,500.00 | +1.13% | KRW 223,500.00 | KRW 227,500.00 | KRW 212,500.00 | 112.17K |
| 2026-07-31 | KRW 221,000.00 | -5.35% | KRW 229,000.00 | KRW 233,000.00 | KRW 205,000.00 | 278.13K |
| 2026-07-30 | KRW 233,500.00 | -11.89% | KRW 265,000.00 | KRW 269,500.00 | KRW 231,500.00 | 352.93K |
| 2026-07-29 | KRW 265,000.00 | +3.52% | KRW 256,500.00 | KRW 275,500.00 | KRW 231,000.00 | 529.30K |
| 2026-07-28 | KRW 256,000.00 | -1.35% | KRW 255,000.00 | KRW 260,000.00 | KRW 239,500.00 | 232.90K |
| 2026-07-27 | KRW 259,500.00 | +7.90% | KRW 236,500.00 | KRW 260,000.00 | KRW 230,000.00 | 202.91K |
| 2026-07-24 | KRW 240,500.00 | +0.21% | KRW 240,000.00 | KRW 255,000.00 | KRW 231,000.00 | 111.89K |
| 2026-07-23 | KRW 240,000.00 | +8.11% | KRW 219,500.00 | KRW 250,000.00 | KRW 216,500.00 | 156.69K |
| 2026-07-22 | KRW 222,000.00 | -5.93% | KRW 236,000.00 | KRW 238,500.00 | KRW 218,000.00 | 162.11K |
| 2026-07-21 | KRW 236,000.00 | +8.76% | KRW 214,000.00 | KRW 242,000.00 | KRW 213,500.00 | 242.59K |
| 2026-07-20 | KRW 217,000.00 | +4.08% | KRW 207,000.00 | KRW 222,500.00 | KRW 202,500.00 | 125.64K |
| 2026-07-16 | KRW 208,500.00 | +5.09% | KRW 200,500.00 | KRW 213,500.00 | KRW 200,500.00 | 123.92K |
| 2026-07-15 | KRW 198,400.00 | +0.25% | KRW 200,000.00 | KRW 202,500.00 | KRW 196,100.00 | 67.85K |
| 2026-07-14 | KRW 197,900.00 | -0.80% | KRW 202,000.00 | KRW 202,000.00 | KRW 193,000.00 | 92.54K |
| 2026-07-13 | KRW 199,500.00 | +0.81% | KRW 200,000.00 | KRW 206,500.00 | KRW 193,500.00 | 109.51K |
| 2026-07-10 | KRW 197,900.00 | -1.00% | KRW 200,000.00 | KRW 207,000.00 | KRW 195,100.00 | 152.37K |
| 2026-07-09 | KRW 199,900.00 | -8.09% | KRW 224,000.00 | KRW 229,500.00 | KRW 199,600.00 | 154.43K |
| 2026-07-08 | KRW 217,500.00 | -5.43% | KRW 229,500.00 | KRW 237,500.00 | KRW 217,000.00 | 131.49K |
| 2026-07-07 | KRW 230,000.00 | +5.50% | KRW 215,000.00 | KRW 236,000.00 | KRW 215,000.00 | 155.28K |
| 2026-07-06 | KRW 218,000.00 | +1.16% | KRW 220,000.00 | KRW 226,000.00 | KRW 207,500.00 | 105.66K |
| 2026-07-03 | KRW 215,500.00 | -5.07% | KRW 229,000.00 | KRW 229,000.00 | KRW 202,500.00 | 240.55K |
| 2026-07-02 | KRW 227,000.00 | -6.00% | KRW 247,500.00 | KRW 258,500.00 | KRW 220,500.00 | 330.20K |
| 2026-07-01 | KRW 241,500.00 | +4.32% | KRW 232,500.00 | KRW 244,500.00 | KRW 214,500.00 | 140.79K |
| 2026-06-30 | KRW 231,500.00 | -0.64% | KRW 230,000.00 | KRW 244,500.00 | KRW 223,500.00 | 135.38K |
| 2026-06-29 | KRW 233,000.00 | -1.89% | KRW 243,500.00 | KRW 255,000.00 | KRW 228,000.00 | 121.63K |
| 2026-06-26 | KRW 237,500.00 | +2.37% | KRW 232,000.00 | KRW 243,250.00 | KRW 223,500.00 | 194.83K |
| 2026-06-25 | KRW 232,000.00 | +2.65% | KRW 226,000.00 | KRW 244,000.00 | KRW 224,500.00 | 328.53K |
| 2026-06-24 | KRW 226,000.00 | +8.92% | KRW 209,500.00 | KRW 230,500.00 | KRW 208,000.00 | 233.46K |
| 2026-06-23 | KRW 207,500.00 | +3.49% | KRW 204,500.00 | KRW 220,000.00 | KRW 192,100.00 | 220.21K |
| 2026-06-22 | KRW 200,500.00 | -6.31% | KRW 212,500.00 | KRW 215,000.00 | KRW 200,500.00 | 126.99K |
| 2026-06-19 | KRW 214,000.00 | +6.73% | KRW 202,000.00 | KRW 214,000.00 | KRW 196,300.00 | 158.86K |
| 2026-06-18 | KRW 200,500.00 | -2.43% | KRW 202,000.00 | KRW 205,500.00 | KRW 197,800.00 | 116.78K |
| 2026-06-17 | KRW 205,500.00 | +5.93% | KRW 197,000.00 | KRW 210,000.00 | KRW 195,600.00 | 140.38K |
| 2026-06-16 | KRW 194,000.00 | -1.47% | KRW 198,100.00 | KRW 208,500.00 | KRW 194,000.00 | 119.13K |
| 2026-06-15 | KRW 196,900.00 | +1.65% | KRW 195,700.00 | KRW 201,000.00 | KRW 189,500.00 | 170.04K |
| 2026-06-12 | KRW 193,700.00 | -8.20% | KRW 219,500.00 | KRW 219,500.00 | KRW 191,200.00 | 282.59K |
| 2026-06-11 | KRW 211,000.00 | +4.46% | KRW 202,500.00 | KRW 222,500.00 | KRW 196,800.00 | 493.62K |
| 2026-06-10 | KRW 202,000.00 | +1.92% | KRW 196,700.00 | KRW 209,000.00 | KRW 196,700.00 | 154.06K |
| 2026-06-09 | KRW 198,200.00 | +7.72% | KRW 189,200.00 | KRW 203,000.00 | KRW 185,800.00 | 118.72K |
| 2026-06-08 | KRW 184,000.00 | -5.11% | KRW 183,000.00 | KRW 194,800.00 | KRW 182,500.00 | 120.02K |
| 2026-06-05 | KRW 193,900.00 | -2.12% | KRW 206,000.00 | KRW 206,000.00 | KRW 190,700.00 | 170.61K |
| 2026-06-04 | KRW 198,100.00 | +5.71% | KRW 198,100.00 | KRW 205,000.00 | KRW 193,000.00 | 261.12K |
| 2026-06-02 | KRW 187,400.00 | -7.46% | KRW 207,000.00 | KRW 207,000.00 | KRW 175,500.00 | 296.70K |
| 2026-06-01 | KRW 202,500.00 | +2.79% | KRW 197,800.00 | KRW 205,500.00 | KRW 194,300.00 | 177.65K |
| 2026-05-29 | KRW 197,000.00 | -2.48% | KRW 203,000.00 | KRW 203,000.00 | KRW 190,000.00 | 285.44K |
| 2026-05-28 | KRW 202,000.00 | -2.42% | KRW 206,500.00 | KRW 207,000.00 | KRW 197,900.00 | 135.50K |
| 2026-05-27 | KRW 207,000.00 | -2.82% | KRW 215,000.00 | KRW 218,500.00 | KRW 205,000.00 | 152.36K |
| 2026-05-26 | KRW 213,000.00 | -2.74% | KRW 228,000.00 | KRW 230,500.00 | KRW 212,500.00 | 157.54K |
| 2026-05-22 | KRW 219,000.00 | +3.06% | KRW 216,000.00 | KRW 222,000.00 | KRW 210,000.00 | 127.51K |
| 2026-05-21 | KRW 212,500.00 | -1.39% | KRW 219,500.00 | KRW 224,500.00 | KRW 210,500.00 | 231.09K |