Skip to main content
DH AUTOLEAD Co.,Ltd. (KOSDAQ:290120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,415.00
-15.00 (-0.62%)
At close: Dec 5, 2025

DH AUTOLEAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,445.002,445.002,390.002,415.002,415.00-0.62%8,203
Dec 4, 20252,450.002,450.002,385.002,430.002,430.00-0.41%12,604
Dec 3, 20252,455.002,455.002,410.002,440.002,440.000.83%6,862
Dec 2, 20252,480.002,480.002,400.002,420.002,420.00-9,133
Dec 1, 20252,475.002,475.002,405.002,420.002,420.000.62%8,743
Nov 28, 20252,420.002,455.002,385.002,405.002,405.00-0.62%26,405
Nov 27, 20252,385.002,470.002,355.002,420.002,420.001.68%17,529
Nov 26, 20252,410.002,415.002,370.002,380.002,380.00-1.24%7,757
Nov 25, 20252,455.002,455.002,395.002,410.002,410.000.21%11,106
Nov 24, 20252,410.002,450.002,335.002,405.002,405.000.21%14,580
Nov 21, 20252,425.002,440.002,395.002,400.002,400.00-1.03%7,172
Nov 20, 20252,430.002,430.002,405.002,425.002,425.001.46%13,414
Nov 19, 20252,345.002,400.002,325.002,390.002,390.001.92%16,894
Nov 18, 20252,325.002,455.002,325.002,345.002,345.000.86%25,287
Nov 17, 20252,320.002,430.002,305.002,325.002,325.001.09%57,296
Nov 14, 20252,380.002,380.002,280.002,300.002,300.00-1.71%24,166
Nov 13, 20252,355.002,395.002,340.002,340.002,340.00-0.85%14,742
Nov 12, 20252,345.002,400.002,315.002,360.002,360.000.64%7,510
Nov 11, 20252,355.002,395.002,310.002,345.002,345.00-0.42%18,380
Nov 10, 20252,290.002,390.002,265.002,355.002,355.002.84%25,928
Nov 7, 20252,255.002,345.002,230.002,290.002,290.001.55%55,777
Nov 6, 20252,270.002,285.002,245.002,255.002,255.00-0.88%17,196
Nov 5, 20252,280.002,280.002,220.002,275.002,275.001.79%36,729
Nov 4, 20252,260.002,325.002,225.002,235.002,235.00-1.11%18,996
Nov 3, 20252,285.002,335.002,205.002,260.002,260.00-1.09%54,281
Oct 31, 20252,240.002,320.002,205.002,285.002,285.001.11%22,407
Oct 30, 20252,305.002,360.002,245.002,260.002,260.00-1.53%24,651
Oct 29, 20252,245.002,310.002,220.002,295.002,295.002.23%35,025
Oct 28, 20252,240.002,260.002,225.002,245.002,245.000.90%14,228
Oct 27, 20252,230.002,330.002,200.002,225.002,225.00-0.22%26,841
Oct 24, 20252,240.002,250.002,220.002,230.002,230.00-0.45%18,683
Oct 23, 20252,255.002,265.002,200.002,240.002,240.00-1.75%20,658
Oct 22, 20252,280.002,325.002,215.002,280.002,280.00-0.44%28,902
Oct 21, 20252,310.002,310.002,280.002,290.002,290.00-1.08%16,517
Oct 20, 20252,325.002,325.002,285.002,315.002,315.00-0.43%11,317
Oct 17, 20252,320.002,345.002,295.002,325.002,325.000.22%14,101
Oct 16, 20252,310.002,335.002,295.002,320.002,320.000.43%12,361
Oct 15, 20252,310.002,310.002,290.002,310.002,310.00-16,010
Oct 14, 20252,325.002,325.002,300.002,310.002,310.00-1.07%11,300
Oct 13, 20252,335.002,340.002,290.002,335.002,335.00-0.43%18,775
Oct 10, 20252,320.002,345.002,300.002,345.002,345.001.08%21,865
Oct 2, 20252,315.002,340.002,315.002,320.002,320.000.22%9,694
Oct 1, 20252,320.002,350.002,300.002,315.002,315.00-0.22%16,255
Sep 30, 20252,360.002,360.002,320.002,320.002,320.00-0.64%7,981
Sep 29, 20252,325.002,420.002,325.002,335.002,335.000.43%9,587
Sep 26, 20252,320.002,350.002,300.002,325.002,325.000.22%16,210
Sep 25, 20252,330.002,335.002,320.002,320.002,320.00-0.43%8,303
Sep 24, 20252,375.002,385.002,325.002,330.002,330.00-1.89%15,287
Sep 23, 20252,380.002,400.002,330.002,375.002,375.00-1.04%16,586
Sep 22, 20252,405.002,405.002,325.002,400.002,400.00-0.21%9,839