DHX Company Co., Ltd. (KOSDAQ:031860)
South Korea
· Delayed Price · Currency is KRW 631.00
-33.00 (-4.97%)
At close: Dec 5, 2025
DHX Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 664.00 | 664.00 | 631.00 | 631.00 | 631.00 | -4.97% | 107,313 |
| Dec 4, 2025 | 674.00 | 675.00 | 660.00 | 664.00 | 664.00 | -2.35% | 45,737 |
| Dec 3, 2025 | 677.00 | 684.00 | 662.00 | 680.00 | 680.00 | 0.44% | 65,387 |
| Dec 2, 2025 | 680.00 | 694.00 | 659.00 | 677.00 | 677.00 | 3.36% | 97,090 |
| Dec 1, 2025 | 648.00 | 724.00 | 640.00 | 655.00 | 655.00 | 2.34% | 335,964 |
| Nov 28, 2025 | 650.00 | 674.00 | 629.00 | 640.00 | 640.00 | -1.54% | 210,591 |
| Nov 27, 2025 | 697.00 | 698.00 | 628.00 | 650.00 | 650.00 | -6.88% | 206,798 |
| Nov 26, 2025 | 702.00 | 710.00 | 685.00 | 698.00 | 698.00 | -0.57% | 69,168 |
| Nov 25, 2025 | 690.00 | 706.00 | 686.00 | 702.00 | 702.00 | 1.74% | 73,783 |
| Nov 24, 2025 | 713.00 | 713.00 | 690.00 | 690.00 | 690.00 | -4.30% | 69,051 |
| Nov 21, 2025 | 709.00 | 724.00 | 707.00 | 721.00 | 721.00 | 2.12% | 56,473 |
| Nov 20, 2025 | 706.00 | 721.00 | 691.00 | 706.00 | 706.00 | -0.56% | 75,847 |
| Nov 19, 2025 | 737.00 | 745.00 | 709.00 | 710.00 | 710.00 | -3.66% | 37,824 |
| Nov 18, 2025 | 733.00 | 745.00 | 721.00 | 737.00 | 737.00 | 2.79% | 42,485 |
| Nov 17, 2025 | 716.00 | 735.00 | 714.00 | 717.00 | 717.00 | 0.28% | 66,520 |
| Nov 14, 2025 | 748.00 | 756.00 | 711.00 | 715.00 | 715.00 | -4.41% | 148,977 |
| Nov 13, 2025 | 748.00 | 787.00 | 734.00 | 748.00 | 748.00 | - | 128,326 |
| Nov 12, 2025 | 744.00 | 840.00 | 744.00 | 748.00 | 748.00 | 0.54% | 243,121 |
| Nov 11, 2025 | 750.00 | 798.00 | 744.00 | 744.00 | 744.00 | -0.80% | 50,296 |
| Nov 10, 2025 | 726.00 | 763.00 | 720.00 | 750.00 | 750.00 | 3.31% | 112,474 |
| Nov 7, 2025 | 751.00 | 773.00 | 725.00 | 726.00 | 726.00 | -3.33% | 66,396 |
| Nov 6, 2025 | 754.00 | 809.00 | 735.00 | 751.00 | 751.00 | 0.13% | 65,423 |
| Nov 5, 2025 | 786.00 | 786.00 | 730.00 | 750.00 | 750.00 | -4.58% | 67,809 |
| Nov 4, 2025 | 791.00 | 803.00 | 782.00 | 786.00 | 786.00 | -0.51% | 68,278 |
| Nov 3, 2025 | 808.00 | 815.00 | 768.00 | 790.00 | 790.00 | -2.23% | 127,045 |
| Oct 31, 2025 | 792.00 | 810.00 | 792.00 | 808.00 | 808.00 | 2.02% | 58,275 |
| Oct 30, 2025 | 829.00 | 849.00 | 792.00 | 792.00 | 792.00 | -4.46% | 63,997 |
| Oct 29, 2025 | 841.00 | 865.00 | 829.00 | 829.00 | 829.00 | -1.43% | 75,496 |
| Oct 28, 2025 | 832.00 | 863.00 | 832.00 | 841.00 | 841.00 | 1.82% | 133,784 |
| Oct 27, 2025 | 797.00 | 857.00 | 797.00 | 826.00 | 826.00 | 3.64% | 144,645 |
| Oct 24, 2025 | 796.00 | 805.00 | 790.00 | 797.00 | 797.00 | 0.13% | 72,925 |
| Oct 23, 2025 | 810.00 | 812.00 | 796.00 | 796.00 | 796.00 | -1.73% | 59,298 |
| Oct 22, 2025 | 790.00 | 816.00 | 778.00 | 810.00 | 810.00 | 2.53% | 51,802 |
| Oct 21, 2025 | 791.00 | 811.00 | 788.00 | 790.00 | 790.00 | -0.13% | 25,124 |
| Oct 20, 2025 | 793.00 | 798.00 | 782.00 | 791.00 | 791.00 | 0.13% | 44,050 |
| Oct 17, 2025 | 783.00 | 792.00 | 777.00 | 790.00 | 790.00 | 0.89% | 34,145 |
| Oct 16, 2025 | 786.00 | 795.00 | 778.00 | 783.00 | 783.00 | -0.38% | 26,860 |
| Oct 15, 2025 | 778.00 | 787.00 | 771.00 | 786.00 | 786.00 | 1.03% | 26,293 |
| Oct 14, 2025 | 797.00 | 803.00 | 771.00 | 778.00 | 778.00 | -2.26% | 73,897 |
| Oct 13, 2025 | 807.00 | 816.00 | 782.00 | 796.00 | 796.00 | -1.49% | 71,712 |
| Oct 10, 2025 | 793.00 | 820.00 | 793.00 | 808.00 | 808.00 | 1.89% | 106,758 |
| Oct 2, 2025 | 779.00 | 888.00 | 776.00 | 793.00 | 793.00 | 1.80% | 448,206 |
| Oct 1, 2025 | 779.00 | 786.00 | 765.00 | 779.00 | 779.00 | - | 47,397 |
| Sep 30, 2025 | 774.00 | 794.00 | 770.00 | 779.00 | 779.00 | 1.17% | 67,502 |
| Sep 29, 2025 | 767.00 | 794.00 | 767.00 | 770.00 | 770.00 | 0.39% | 66,743 |
| Sep 26, 2025 | 754.00 | 784.00 | 739.00 | 767.00 | 767.00 | 1.72% | 114,252 |
| Sep 25, 2025 | 750.00 | 843.00 | 720.00 | 754.00 | 754.00 | -0.79% | 299,146 |
| Sep 24, 2025 | 800.00 | 809.00 | 720.00 | 760.00 | 760.00 | -7.09% | 354,141 |
| Sep 23, 2025 | 817.00 | 845.00 | 811.00 | 818.00 | 818.00 | 0.74% | 37,977 |
| Sep 22, 2025 | 850.00 | 860.00 | 812.00 | 812.00 | 812.00 | -2.99% | 120,877 |