d'Alba Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 200,500.00 | 213,500.00 | 200,500.00 | 208,500.00 | 208,500.00 | 123,921 |
| 2026-07-15 | 200,000.00 | 202,500.00 | 196,100.00 | 198,400.00 | 198,400.00 | 67,849 |
| 2026-07-14 | 202,000.00 | 202,000.00 | 193,000.00 | 197,900.00 | 197,900.00 | 92,539 |
| 2026-07-13 | 200,000.00 | 206,500.00 | 193,500.00 | 199,500.00 | 199,500.00 | 109,507 |
| 2026-07-10 | 200,000.00 | 207,000.00 | 195,100.00 | 197,900.00 | 197,900.00 | 152,366 |
| 2026-07-09 | 224,000.00 | 229,500.00 | 199,600.00 | 199,900.00 | 199,900.00 | 154,428 |
| 2026-07-08 | 229,500.00 | 237,500.00 | 217,000.00 | 217,500.00 | 217,500.00 | 131,493 |
| 2026-07-07 | 215,000.00 | 236,000.00 | 215,000.00 | 230,000.00 | 230,000.00 | 155,282 |
| 2026-07-06 | 220,000.00 | 226,000.00 | 207,500.00 | 218,000.00 | 218,000.00 | 105,658 |
| 2026-07-03 | 229,000.00 | 229,000.00 | 202,500.00 | 215,500.00 | 215,500.00 | 240,554 |
| 2026-07-02 | 247,500.00 | 258,500.00 | 220,500.00 | 227,000.00 | 227,000.00 | 330,196 |
| 2026-07-01 | 232,500.00 | 244,500.00 | 214,500.00 | 241,500.00 | 241,500.00 | 140,793 |
| 2026-06-30 | 230,000.00 | 244,500.00 | 223,500.00 | 231,500.00 | 231,500.00 | 135,383 |
| 2026-06-29 | 243,500.00 | 255,000.00 | 228,000.00 | 233,000.00 | 233,000.00 | 121,627 |
| 2026-06-26 | 232,000.00 | 243,250.00 | 223,500.00 | 237,500.00 | 237,500.00 | 194,830 |
| 2026-06-25 | 226,000.00 | 244,000.00 | 224,500.00 | 232,000.00 | 232,000.00 | 328,529 |
| 2026-06-24 | 209,500.00 | 230,500.00 | 208,000.00 | 226,000.00 | 226,000.00 | 233,459 |
| 2026-06-23 | 204,500.00 | 220,000.00 | 192,100.00 | 207,500.00 | 207,500.00 | 220,213 |
| 2026-06-22 | 212,500.00 | 215,000.00 | 200,500.00 | 200,500.00 | 200,500.00 | 126,992 |
| 2026-06-19 | 202,000.00 | 214,000.00 | 196,300.00 | 214,000.00 | 214,000.00 | 158,855 |
| 2026-06-18 | 202,000.00 | 205,500.00 | 197,800.00 | 200,500.00 | 200,500.00 | 116,782 |
| 2026-06-17 | 197,000.00 | 210,000.00 | 195,600.00 | 205,500.00 | 205,500.00 | 140,376 |
| 2026-06-16 | 198,100.00 | 208,500.00 | 194,000.00 | 194,000.00 | 194,000.00 | 119,128 |
| 2026-06-15 | 195,700.00 | 201,000.00 | 189,500.00 | 196,900.00 | 196,900.00 | 170,036 |
| 2026-06-12 | 219,500.00 | 219,500.00 | 191,200.00 | 193,700.00 | 193,700.00 | 282,588 |
| 2026-06-11 | 202,500.00 | 222,500.00 | 196,800.00 | 211,000.00 | 211,000.00 | 493,622 |
| 2026-06-10 | 196,700.00 | 209,000.00 | 196,700.00 | 202,000.00 | 202,000.00 | 154,099 |
| 2026-06-09 | 189,200.00 | 203,000.00 | 185,800.00 | 198,200.00 | 198,200.00 | 118,719 |
| 2026-06-08 | 183,000.00 | 194,800.00 | 182,500.00 | 184,000.00 | 184,000.00 | 120,024 |
| 2026-06-05 | 206,000.00 | 206,000.00 | 190,700.00 | 193,900.00 | 193,900.00 | 170,614 |
| 2026-06-04 | 198,100.00 | 205,000.00 | 193,000.00 | 198,100.00 | 198,100.00 | 261,115 |
| 2026-06-02 | 207,000.00 | 207,000.00 | 175,500.00 | 187,400.00 | 187,400.00 | 296,701 |
| 2026-06-01 | 197,800.00 | 205,500.00 | 194,300.00 | 202,500.00 | 202,500.00 | 177,649 |
| 2026-05-29 | 203,000.00 | 203,000.00 | 190,000.00 | 197,000.00 | 197,000.00 | 285,436 |
| 2026-05-28 | 206,500.00 | 207,000.00 | 197,900.00 | 202,000.00 | 202,000.00 | 135,498 |
| 2026-05-27 | 215,000.00 | 218,500.00 | 205,000.00 | 207,000.00 | 207,000.00 | 152,359 |
| 2026-05-26 | 228,000.00 | 230,500.00 | 212,500.00 | 213,000.00 | 213,000.00 | 157,538 |
| 2026-05-22 | 216,000.00 | 222,000.00 | 210,000.00 | 219,000.00 | 219,000.00 | 127,512 |
| 2026-05-21 | 219,500.00 | 224,500.00 | 210,500.00 | 212,500.00 | 212,500.00 | 231,091 |
| 2026-05-20 | 216,500.00 | 223,500.00 | 207,500.00 | 215,500.00 | 215,500.00 | 180,966 |
| 2026-05-19 | 226,000.00 | 235,000.00 | 214,500.00 | 218,000.00 | 218,000.00 | 182,271 |
| 2026-05-18 | 225,000.00 | 237,000.00 | 217,000.00 | 228,500.00 | 228,500.00 | 177,629 |
| 2026-05-15 | 257,000.00 | 260,000.00 | 229,500.00 | 236,500.00 | 236,500.00 | 310,883 |
| 2026-05-14 | 253,000.00 | 265,000.00 | 250,000.00 | 260,000.00 | 260,000.00 | 216,009 |
| 2026-05-13 | 247,000.00 | 254,000.00 | 240,500.00 | 250,500.00 | 250,500.00 | 339,812 |
| 2026-05-12 | 222,000.00 | 274,500.00 | 215,000.00 | 247,000.00 | 247,000.00 | 1,127,069 |
| 2026-05-11 | 212,000.00 | 222,000.00 | 211,000.00 | 218,500.00 | 218,500.00 | 195,514 |
| 2026-05-08 | 218,500.00 | 221,500.00 | 209,000.00 | 212,000.00 | 212,000.00 | 198,369 |
| 2026-05-07 | 221,500.00 | 225,500.00 | 212,500.00 | 215,000.00 | 215,000.00 | 172,812 |
| 2026-05-06 | 217,500.00 | 221,000.00 | 202,000.00 | 217,500.00 | 217,500.00 | 159,028 |
| 2026-05-04 | 227,500.00 | 232,500.00 | 221,500.00 | 223,500.00 | 223,500.00 | 105,162 |
| 2026-04-30 | 235,000.00 | 235,500.00 | 220,500.00 | 226,000.00 | 226,000.00 | 171,189 |
| 2026-04-29 | 243,000.00 | 244,500.00 | 234,500.00 | 238,500.00 | 238,500.00 | 116,856 |
| 2026-04-28 | 231,500.00 | 237,000.00 | 227,500.00 | 235,500.00 | 235,500.00 | 96,392 |
| 2026-04-27 | 238,000.00 | 239,500.00 | 227,000.00 | 234,500.00 | 234,500.00 | 150,251 |
| 2026-04-24 | 237,500.00 | 242,500.00 | 231,000.00 | 241,000.00 | 241,000.00 | 271,894 |
| 2026-04-23 | 219,000.00 | 233,000.00 | 216,500.00 | 229,500.00 | 229,500.00 | 360,871 |
| 2026-04-22 | 200,500.00 | 215,500.00 | 200,500.00 | 213,000.00 | 213,000.00 | 356,637 |
| 2026-04-21 | 200,500.00 | 202,500.00 | 195,200.00 | 198,700.00 | 198,700.00 | 161,224 |
| 2026-04-20 | 204,000.00 | 204,500.00 | 199,000.00 | 200,500.00 | 200,500.00 | 198,307 |
← NewerPage 2 of 2 · 120 trading days
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.