d'Alba Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 172,000.00 | 174,400.00 | 165,900.00 | 169,600.00 | 169,600.00 | 46,360 |
| 2026-10-16 | 160,200.00 | 174,900.00 | 160,200.00 | 171,900.00 | 171,900.00 | 169,817 |
| 2026-10-15 | 155,800.00 | 165,500.00 | 155,500.00 | 158,700.00 | 158,700.00 | 111,529 |
| 2026-10-14 | 158,000.00 | 167,500.00 | 157,600.00 | 164,500.00 | 164,500.00 | 199,517 |
| 2026-10-13 | 167,000.00 | 171,700.00 | 155,500.00 | 157,200.00 | 157,200.00 | 201,086 |
| 2026-10-12 | 173,400.00 | 177,400.00 | 171,500.00 | 171,700.00 | 171,700.00 | 85,216 |
| 2026-10-08 | 181,000.00 | 183,000.00 | 170,850.00 | 175,000.00 | 175,000.00 | 123,043 |
| 2026-10-07 | 184,700.00 | 190,900.00 | 181,100.00 | 182,800.00 | 182,800.00 | 128,530 |
| 2026-10-06 | 183,400.00 | 188,000.00 | 177,700.00 | 182,900.00 | 182,900.00 | 96,853 |
| 2026-10-02 | 184,700.00 | 186,200.00 | 181,000.00 | 183,100.00 | 183,100.00 | 57,269 |
| 2026-10-01 | 185,200.00 | 188,000.00 | 182,000.00 | 184,000.00 | 184,000.00 | 63,175 |
| 2026-09-30 | 189,200.00 | 191,100.00 | 185,500.00 | 186,600.00 | 186,600.00 | 74,311 |
| 2026-09-29 | 185,500.00 | 188,900.00 | 181,100.00 | 188,900.00 | 188,900.00 | 105,771 |
| 2026-09-28 | 182,200.00 | 189,800.00 | 180,600.00 | 183,800.00 | 183,800.00 | 83,378 |
| 2026-09-23 | 179,000.00 | 189,000.00 | 178,100.00 | 182,100.00 | 182,100.00 | 164,776 |
| 2026-09-22 | 182,500.00 | 184,500.00 | 177,700.00 | 179,200.00 | 179,200.00 | 141,383 |
| 2026-09-21 | 181,800.00 | 186,600.00 | 176,100.00 | 183,100.00 | 183,100.00 | 147,919 |
| 2026-09-18 | 173,000.00 | 185,500.00 | 170,700.00 | 180,300.00 | 180,300.00 | 330,030 |
| 2026-09-17 | 165,300.00 | 175,700.00 | 163,400.00 | 172,700.00 | 172,700.00 | 240,326 |
| 2026-09-16 | 162,500.00 | 163,400.00 | 157,500.00 | 160,100.00 | 160,100.00 | 145,504 |
| 2026-09-15 | 165,400.00 | 168,000.00 | 163,000.00 | 163,100.00 | 163,100.00 | 103,759 |
| 2026-09-14 | 169,500.00 | 169,700.00 | 162,900.00 | 167,600.00 | 167,600.00 | 137,368 |
| 2026-09-11 | 172,000.00 | 172,100.00 | 164,500.00 | 167,600.00 | 167,600.00 | 271,212 |
| 2026-09-10 | 184,500.00 | 184,700.00 | 171,600.00 | 176,600.00 | 176,600.00 | 218,828 |
| 2026-09-09 | 183,500.00 | 185,900.00 | 181,400.00 | 182,300.00 | 182,300.00 | 74,570 |
| 2026-09-08 | 189,700.00 | 189,900.00 | 181,700.00 | 182,800.00 | 182,800.00 | 158,138 |
| 2026-09-07 | 190,800.00 | 191,800.00 | 185,900.00 | 186,700.00 | 186,700.00 | 183,194 |
| 2026-09-04 | 192,000.00 | 194,800.00 | 185,000.00 | 190,600.00 | 190,600.00 | 153,715 |
| 2026-09-03 | 202,500.00 | 207,000.00 | 189,300.00 | 190,500.00 | 190,500.00 | 135,880 |
| 2026-09-02 | 202,500.00 | 211,000.00 | 201,000.00 | 202,000.00 | 202,000.00 | 103,704 |
| 2026-09-01 | 220,500.00 | 222,000.00 | 205,500.00 | 207,500.00 | 207,500.00 | 162,531 |
| 2026-08-31 | 227,000.00 | 229,000.00 | 218,000.00 | 220,000.00 | 220,000.00 | 119,965 |
| 2026-08-28 | 226,000.00 | 229,500.00 | 220,500.00 | 229,000.00 | 229,000.00 | 144,229 |
| 2026-08-27 | 227,500.00 | 229,500.00 | 219,500.00 | 222,500.00 | 222,500.00 | 97,786 |
| 2026-08-26 | 233,000.00 | 240,000.00 | 228,000.00 | 231,500.00 | 231,500.00 | 123,906 |
| 2026-08-25 | 229,500.00 | 234,500.00 | 226,000.00 | 233,000.00 | 233,000.00 | 103,137 |
| 2026-08-24 | 217,500.00 | 233,000.00 | 217,000.00 | 232,500.00 | 232,500.00 | 140,132 |
| 2026-08-21 | 222,500.00 | 223,500.00 | 212,000.00 | 216,500.00 | 216,500.00 | 99,024 |
| 2026-08-20 | 218,500.00 | 226,000.00 | 216,000.00 | 225,000.00 | 225,000.00 | 121,968 |
| 2026-08-19 | 218,000.00 | 224,000.00 | 212,500.00 | 218,000.00 | 218,000.00 | 127,843 |
| 2026-08-18 | 224,000.00 | 226,000.00 | 219,000.00 | 220,000.00 | 220,000.00 | 127,746 |
| 2026-08-14 | 236,000.00 | 236,000.00 | 223,500.00 | 228,500.00 | 228,500.00 | 238,990 |
| 2026-08-13 | 262,500.00 | 281,000.00 | 231,000.00 | 236,000.00 | 236,000.00 | 629,477 |
| 2026-08-12 | 252,500.00 | 283,000.00 | 247,000.00 | 262,000.00 | 262,000.00 | 304,863 |
| 2026-08-11 | 250,000.00 | 254,500.00 | 241,500.00 | 246,000.00 | 246,000.00 | 108,430 |
| 2026-08-10 | 245,500.00 | 248,500.00 | 237,500.00 | 241,500.00 | 241,500.00 | 80,694 |
| 2026-08-07 | 246,000.00 | 260,000.00 | 237,000.00 | 246,000.00 | 246,000.00 | 100,362 |
| 2026-08-06 | 237,500.00 | 250,000.00 | 233,500.00 | 247,000.00 | 247,000.00 | 141,517 |
| 2026-08-05 | 236,000.00 | 241,500.00 | 230,500.00 | 232,000.00 | 232,000.00 | 103,468 |
| 2026-08-04 | 222,000.00 | 250,000.00 | 222,000.00 | 239,500.00 | 239,500.00 | 183,388 |
| 2026-08-03 | 223,500.00 | 227,500.00 | 212,500.00 | 223,500.00 | 223,500.00 | 112,172 |
| 2026-07-31 | 229,000.00 | 233,000.00 | 205,000.00 | 221,000.00 | 221,000.00 | 278,132 |
| 2026-07-30 | 265,000.00 | 269,500.00 | 231,500.00 | 233,500.00 | 233,500.00 | 352,925 |
| 2026-07-29 | 256,500.00 | 275,500.00 | 231,000.00 | 265,000.00 | 265,000.00 | 529,304 |
| 2026-07-28 | 255,000.00 | 260,000.00 | 239,500.00 | 256,000.00 | 256,000.00 | 232,897 |
| 2026-07-27 | 236,500.00 | 260,000.00 | 230,000.00 | 259,500.00 | 259,500.00 | 202,908 |
| 2026-07-24 | 240,000.00 | 255,000.00 | 231,000.00 | 240,500.00 | 240,500.00 | 111,889 |
| 2026-07-23 | 219,500.00 | 250,000.00 | 216,500.00 | 240,000.00 | 240,000.00 | 156,690 |
| 2026-07-22 | 236,000.00 | 238,500.00 | 218,000.00 | 222,000.00 | 222,000.00 | 162,110 |
| 2026-07-21 | 214,000.00 | 242,000.00 | 213,500.00 | 236,000.00 | 236,000.00 | 242,587 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 403.0000 KRW |
| 2025-11-25 | 2,226.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.