TipRanks
Dalba Global Co., Ltd. (KR:483650)
:483650
South Korea Market

Dalba Global Co., Ltd. (483650) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 23, 2026
179,000.00
189,000.00
178,100.00
182,100.00
182,100.00
+1.62%
164,776
0.98
Sep 22, 2026
182,500.00
184,500.00
177,700.00
179,200.00
179,200.00
-2.13%
141,383
0.83
Sep 21, 2026
181,800.00
186,600.00
176,100.00
183,100.00
183,100.00
+1.55%
147,919
0.86
Sep 18, 2026
173,000.00
185,500.00
170,700.00
180,300.00
180,300.00
+4.40%
330,030
1.94
Sep 17, 2026
165,300.00
175,700.00
163,400.00
172,700.00
172,700.00
+7.87%
240,326
1.43
Sep 16, 2026
162,500.00
163,400.00
157,500.00
160,100.00
160,100.00
-1.84%
145,504
0.86
Sep 15, 2026
165,400.00
168,000.00
163,000.00
163,100.00
163,100.00
-2.68%
100,272
0.59
Sep 14, 2026
169,500.00
169,700.00
162,900.00
167,600.00
167,600.00
0.00%
137,368
0.81
Sep 11, 2026
172,000.00
172,100.00
164,500.00
167,600.00
167,600.00
-5.10%
271,212
1.63
Sep 10, 2026
184,500.00
184,700.00
171,600.00
176,600.00
176,600.00
-3.13%
218,828
1.32
Sep 09, 2026
183,500.00
185,900.00
181,400.00
182,300.00
182,300.00
-0.27%
74,570
0.44
Sep 08, 2026
189,700.00
189,900.00
181,700.00
182,800.00
182,800.00
-2.09%
158,138
0.91
Sep 07, 2026
190,800.00
191,800.00
185,900.00
186,700.00
186,700.00
-2.05%
183,194
1.05
Sep 04, 2026
192,000.00
194,800.00
185,000.00
190,600.00
190,600.00
+0.05%
153,715
0.89
Sep 03, 2026
202,500.00
207,000.00
189,300.00
190,500.00
190,500.00
-5.69%
135,880
0.78
Sep 02, 2026
202,500.00
211,000.00
201,000.00
202,000.00
202,000.00
-2.65%
103,704
0.60
Sep 01, 2026
220,500.00
222,000.00
205,500.00
207,500.00
207,500.00
-5.68%
162,531
0.92
Aug 31, 2026
227,000.00
229,000.00
218,000.00
220,000.00
220,000.00
-3.93%
119,965
0.69
Aug 28, 2026
226,000.00
229,500.00
220,500.00
229,000.00
229,000.00
+2.92%
144,229
0.82
Aug 27, 2026
227,500.00
229,500.00
219,500.00
222,500.00
222,500.00
-3.89%
97,786
0.55
Aug 26, 2026
233,000.00
240,000.00
228,000.00
231,500.00
231,500.00
-0.64%
123,906
0.69
Aug 25, 2026
229,500.00
234,500.00
226,000.00
233,000.00
233,000.00
+0.22%
103,137
0.57
Aug 24, 2026
217,500.00
233,000.00
217,000.00
232,500.00
232,500.00
+7.39%
140,132
0.77
Aug 21, 2026
222,500.00
223,500.00
212,000.00
216,500.00
216,500.00
-3.78%
99,024
0.54
Aug 20, 2026
218,500.00
226,000.00
216,000.00
225,000.00
225,000.00
+3.21%
121,968
0.68
Aug 19, 2026
218,000.00
224,000.00
212,500.00
218,000.00
218,000.00
-0.91%
127,843
0.71
Aug 18, 2026
224,000.00
226,000.00
219,000.00
220,000.00
220,000.00
-3.72%
127,746
0.70
Aug 17, 2026
228,500.00
236,000.00
223,500.00
228,500.00
228,500.00
0.00%
0
0.00
Aug 14, 2026
236,000.00
236,000.00
223,500.00
228,500.00
228,500.00
-3.18%
238,990
1.30
Aug 13, 2026
262,500.00
281,000.00
231,000.00
236,000.00
236,000.00
-9.92%
629,477
3.57
Aug 12, 2026
252,500.00
283,000.00
247,000.00
262,000.00
262,000.00
+6.50%
304,863
1.73
Aug 11, 2026
250,000.00
254,500.00
241,500.00
246,000.00
246,000.00
+1.86%
108,430
0.61
Aug 10, 2026
245,500.00
248,500.00
237,500.00
241,500.00
241,500.00
-1.83%
80,694
0.44
Aug 07, 2026
246,000.00
260,000.00
237,000.00
246,000.00
246,000.00
-0.40%
100,362
0.51
Aug 06, 2026
237,500.00
250,000.00
233,500.00
247,000.00
247,000.00
+6.47%
141,517
0.71
Aug 05, 2026
236,000.00
241,500.00
230,500.00
232,000.00
232,000.00
-3.13%
103,468
0.52
Aug 04, 2026
222,000.00
250,000.00
222,000.00
239,500.00
239,500.00
+7.16%
183,388
0.91
Aug 03, 2026
223,500.00
227,500.00
212,500.00
223,500.00
223,500.00
+1.13%
112,172
0.56
Jul 31, 2026
229,000.00
233,000.00
205,000.00
221,000.00
221,000.00
-5.35%
278,132
1.41
Jul 30, 2026
265,000.00
269,500.00
231,500.00
233,500.00
233,500.00
-11.89%
352,925
1.83
Jul 29, 2026
256,500.00
275,500.00
231,000.00
265,000.00
265,000.00
+3.52%
529,304
2.87
Jul 28, 2026
255,000.00
260,000.00
239,500.00
256,000.00
256,000.00
-1.35%
232,897
1.27
Jul 27, 2026
236,500.00
260,000.00
230,000.00
259,500.00
259,500.00
+7.90%
202,908
1.11
Jul 24, 2026
240,000.00
255,000.00
231,000.00
240,500.00
240,500.00
+0.21%
111,889
0.61
Jul 23, 2026
219,500.00
250,000.00
216,500.00
240,000.00
240,000.00
+8.11%
156,690
0.86
Jul 22, 2026
236,000.00
238,500.00
218,000.00
222,000.00
222,000.00
-5.93%
162,110
0.88
Jul 21, 2026
214,000.00
242,000.00
213,500.00
236,000.00
236,000.00
+8.76%
242,587
1.31
Jul 20, 2026
207,000.00
222,500.00
202,500.00
217,000.00
217,000.00
+4.08%
125,644
0.66
Jul 17, 2026
208,500.00
213,500.00
200,500.00
208,500.00
208,500.00
0.00%
0
0.00
Jul 16, 2026
200,500.00
213,500.00
200,500.00
208,500.00
208,500.00
+5.09%
123,921
0.64
Rows:
50