d'Alba Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 190,500.00 | 199,300.00 | 190,200.00 | 197,800.00 | 197,800.00 | 262,336 |
| 2026-04-16 | 190,800.00 | 194,000.00 | 187,500.00 | 188,700.00 | 188,700.00 | 127,473 |
| 2026-04-15 | 186,000.00 | 193,400.00 | 182,300.00 | 190,000.00 | 190,000.00 | 197,817 |
| 2026-04-14 | 190,700.00 | 195,400.00 | 183,900.00 | 184,200.00 | 184,200.00 | 242,661 |
| 2026-04-13 | 173,100.00 | 190,700.00 | 172,400.00 | 188,600.00 | 188,600.00 | 303,398 |
| 2026-04-10 | 179,200.00 | 183,900.00 | 178,000.00 | 179,000.00 | 179,000.00 | 242,981 |
| 2026-04-09 | 166,600.00 | 185,000.00 | 166,600.00 | 177,000.00 | 177,000.00 | 550,885 |
| 2026-04-08 | 167,100.00 | 168,100.00 | 162,900.00 | 166,400.00 | 166,400.00 | 94,282 |
| 2026-04-07 | 153,200.00 | 168,400.00 | 153,100.00 | 161,800.00 | 161,800.00 | 249,814 |
| 2026-04-06 | 149,400.00 | 161,500.00 | 144,900.00 | 151,700.00 | 151,700.00 | 57,117 |
| 2026-04-03 | 151,500.00 | 152,600.00 | 147,200.00 | 147,500.00 | 147,500.00 | 34,673 |
| 2026-04-02 | 157,300.00 | 162,400.00 | 145,000.00 | 147,200.00 | 147,200.00 | 104,165 |
| 2026-04-01 | 145,400.00 | 152,600.00 | 143,900.00 | 152,600.00 | 152,197.00 | 63,272 |
| 2026-03-31 | 147,400.00 | 151,900.00 | 141,100.00 | 142,000.00 | 141,624.99 | 129,493 |
| 2026-03-30 | 151,500.00 | 158,600.00 | 146,500.00 | 148,400.00 | 148,008.09 | 107,303 |
| 2026-03-27 | 140,200.00 | 157,600.00 | 140,100.00 | 154,500.00 | 154,091.98 | 127,239 |
| 2026-03-26 | 154,000.00 | 155,700.00 | 143,400.00 | 143,500.00 | 143,121.03 | 115,002 |
| 2026-03-25 | 153,200.00 | 161,800.00 | 151,400.00 | 155,900.00 | 155,488.29 | 77,302 |
| 2026-03-24 | 152,800.00 | 154,000.00 | 149,000.00 | 150,200.00 | 149,803.34 | 33,973 |
| 2026-03-23 | 152,300.00 | 153,900.00 | 148,200.00 | 148,500.00 | 148,107.83 | 61,248 |
| 2026-03-20 | 158,000.00 | 161,500.00 | 155,100.00 | 158,900.00 | 158,480.36 | 73,259 |
| 2026-03-19 | 154,900.00 | 159,000.00 | 151,700.00 | 154,900.00 | 154,490.93 | 62,816 |
| 2026-03-18 | 156,000.00 | 159,300.00 | 153,900.00 | 156,400.00 | 155,986.96 | 56,875 |
| 2026-03-17 | 148,900.00 | 157,500.00 | 148,400.00 | 153,500.00 | 153,094.62 | 63,306 |
| 2026-03-16 | 150,100.00 | 152,400.00 | 146,100.00 | 146,600.00 | 146,212.85 | 33,980 |
| 2026-03-13 | 142,400.00 | 151,900.00 | 141,800.00 | 150,500.00 | 150,102.55 | 61,232 |
| 2026-03-12 | 148,300.00 | 148,400.00 | 143,400.00 | 146,500.00 | 146,113.11 | 46,086 |
| 2026-03-11 | 152,000.00 | 153,500.00 | 146,100.00 | 148,200.00 | 147,808.62 | 66,515 |
| 2026-03-10 | 147,000.00 | 150,400.00 | 143,900.00 | 150,000.00 | 149,603.87 | 56,254 |
| 2026-03-09 | 142,000.00 | 146,300.00 | 136,800.00 | 140,100.00 | 139,730.01 | 57,542 |
| 2026-03-06 | 146,000.00 | 151,200.00 | 145,000.00 | 150,300.00 | 149,903.07 | 69,312 |
| 2026-03-05 | 150,000.00 | 152,800.00 | 146,500.00 | 149,400.00 | 149,005.45 | 113,712 |
| 2026-03-04 | 149,000.00 | 156,000.00 | 139,800.00 | 141,500.00 | 141,126.31 | 136,439 |
| 2026-03-03 | 165,400.00 | 168,000.00 | 158,500.00 | 158,600.00 | 158,181.15 | 128,804 |
| 2026-02-27 | 173,300.00 | 173,400.00 | 169,000.00 | 169,500.00 | 169,052.37 | 117,022 |
| 2026-02-26 | 171,400.00 | 175,700.00 | 170,600.00 | 171,900.00 | 171,446.03 | 130,016 |
| 2026-02-25 | 171,200.00 | 171,200.00 | 168,000.00 | 170,300.00 | 169,850.26 | 126,104 |
| 2026-02-24 | 170,700.00 | 174,500.00 | 170,300.00 | 171,100.00 | 170,648.14 | 129,448 |
| 2026-02-23 | 175,000.00 | 178,000.00 | 168,500.00 | 170,100.00 | 169,650.78 | 167,705 |
| 2026-02-20 | 172,800.00 | 180,000.00 | 168,200.00 | 171,800.00 | 171,346.29 | 336,154 |
| 2026-02-19 | 173,400.00 | 175,700.00 | 171,000.00 | 171,300.00 | 170,847.62 | 132,357 |
| 2026-02-13 | 170,600.00 | 177,700.00 | 170,000.00 | 173,700.00 | 173,241.28 | 168,178 |
| 2026-02-12 | 169,600.00 | 173,800.00 | 166,000.00 | 172,400.00 | 171,944.71 | 119,007 |
| 2026-02-11 | 173,800.00 | 176,900.00 | 166,500.00 | 169,200.00 | 168,753.16 | 166,864 |
| 2026-02-10 | 174,500.00 | 174,700.00 | 170,600.00 | 171,700.00 | 171,246.56 | 118,057 |
| 2026-02-09 | 173,100.00 | 174,000.00 | 169,200.00 | 173,600.00 | 173,141.54 | 211,203 |
| 2026-02-06 | 169,700.00 | 171,600.00 | 162,800.00 | 169,100.00 | 168,653.43 | 277,552 |
| 2026-02-05 | 160,000.00 | 169,700.00 | 160,000.00 | 169,400.00 | 168,952.63 | 470,486 |
| 2026-02-04 | 155,100.00 | 166,700.00 | 155,100.00 | 160,100.00 | 159,677.19 | 213,412 |
| 2026-02-03 | 161,500.00 | 161,500.00 | 149,900.00 | 157,800.00 | 157,383.27 | 196,567 |
| 2026-02-02 | 159,200.00 | 163,400.00 | 157,000.00 | 158,600.00 | 158,181.15 | 197,977 |
| 2026-01-30 | 159,800.00 | 163,000.00 | 159,100.00 | 161,000.00 | 160,574.82 | 234,989 |
| 2026-01-29 | 158,300.00 | 161,000.00 | 155,500.00 | 159,800.00 | 159,377.99 | 157,355 |
| 2026-01-28 | 157,800.00 | 161,300.00 | 156,700.00 | 160,000.00 | 159,577.46 | 200,752 |
| 2026-01-27 | 152,200.00 | 157,000.00 | 150,200.00 | 155,000.00 | 154,590.66 | 149,105 |
| 2026-01-26 | 149,200.00 | 153,000.00 | 149,200.00 | 152,600.00 | 152,197.00 | 134,980 |
| 2026-01-23 | 148,900.00 | 151,000.00 | 145,200.00 | 147,600.00 | 147,210.20 | 102,142 |
| 2026-01-22 | 140,200.00 | 150,800.00 | 138,700.00 | 147,600.00 | 147,210.20 | 288,188 |
| 2026-01-21 | 140,000.00 | 143,900.00 | 136,300.00 | 140,100.00 | 139,730.01 | 98,363 |
| 2026-01-20 | 140,500.00 | 144,000.00 | 138,700.00 | 143,000.00 | 142,622.35 | 115,345 |
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.