d'Alba Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 141,000.00 | 141,200.00 | 137,800.00 | 139,800.00 | 139,430.80 | 87,894 |
| 2026-01-16 | 143,300.00 | 144,500.00 | 141,200.00 | 141,300.00 | 140,926.84 | 107,629 |
| 2026-01-15 | 144,200.00 | 144,500.00 | 141,100.00 | 142,300.00 | 141,924.20 | 85,181 |
| 2026-01-14 | 146,500.00 | 148,700.00 | 143,100.00 | 143,600.00 | 143,220.77 | 63,818 |
| 2026-01-13 | 147,200.00 | 148,100.00 | 143,400.00 | 145,100.00 | 144,716.81 | 86,224 |
| 2026-01-12 | 149,100.00 | 149,700.00 | 146,200.00 | 148,200.00 | 147,808.62 | 76,598 |
| 2026-01-09 | 140,200.00 | 151,800.00 | 139,100.00 | 151,400.00 | 151,000.17 | 174,809 |
| 2026-01-08 | 143,400.00 | 143,500.00 | 140,000.00 | 140,000.00 | 139,630.28 | 83,277 |
| 2026-01-07 | 142,500.00 | 144,000.00 | 137,400.00 | 143,400.00 | 143,021.30 | 119,932 |
| 2026-01-06 | 148,900.00 | 149,300.00 | 140,800.00 | 141,700.00 | 141,325.79 | 143,265 |
| 2026-01-05 | 152,300.00 | 152,600.00 | 147,000.00 | 149,700.00 | 149,304.66 | 79,969 |
| 2026-01-02 | 148,300.00 | 154,100.00 | 148,300.00 | 153,200.00 | 152,795.42 | 107,957 |
| 2025-12-30 | 147,400.00 | 149,400.00 | 144,700.00 | 147,500.00 | 147,110.47 | 65,686 |
| 2025-12-29 | 140,900.00 | 145,900.00 | 140,900.00 | 144,700.00 | 144,317.86 | 73,107 |
| 2025-12-26 | 146,100.00 | 146,600.00 | 137,300.00 | 140,500.00 | 140,128.95 | 122,385 |
| 2025-12-24 | 148,300.00 | 148,600.00 | 144,400.00 | 145,100.00 | 144,716.81 | 104,021 |
| 2025-12-23 | 157,300.00 | 157,300.00 | 148,000.00 | 149,000.00 | 148,606.51 | 192,903 |
| 2025-12-22 | 159,100.00 | 160,400.00 | 155,400.00 | 156,700.00 | 156,286.17 | 113,617 |
| 2025-12-19 | 160,400.00 | 161,000.00 | 157,000.00 | 161,000.00 | 160,574.82 | 306,231 |
| 2025-12-18 | 153,700.00 | 159,800.00 | 151,600.00 | 158,900.00 | 158,480.36 | 140,834 |
| 2025-12-17 | 162,200.00 | 162,400.00 | 154,600.00 | 155,400.00 | 154,989.61 | 135,713 |
| 2025-12-16 | 153,400.00 | 164,000.00 | 152,000.00 | 158,100.00 | 157,682.48 | 363,778 |
| 2025-12-15 | 147,700.00 | 153,900.00 | 147,400.00 | 152,800.00 | 152,396.47 | 142,806 |
| 2025-12-12 | 149,600.00 | 153,000.00 | 146,000.00 | 151,000.00 | 150,601.23 | 149,510 |
| 2025-12-11 | 142,900.00 | 150,500.00 | 142,000.00 | 149,500.00 | 149,105.19 | 202,970 |
| 2025-12-10 | 140,200.00 | 144,700.00 | 139,900.00 | 143,500.00 | 143,121.03 | 183,111 |
| 2025-12-09 | 136,100.00 | 140,500.00 | 133,900.00 | 138,200.00 | 137,835.03 | 123,080 |
| 2025-12-08 | 129,500.00 | 137,700.00 | 129,500.00 | 136,100.00 | 135,740.57 | 182,419 |
| 2025-12-05 | 129,100.00 | 130,300.00 | 128,000.00 | 129,500.00 | 129,158.00 | 63,878 |
| 2025-12-04 | 130,600.00 | 131,400.00 | 128,500.00 | 130,000.00 | 129,656.68 | 47,719 |
| 2025-12-03 | 132,300.00 | 132,900.00 | 129,200.00 | 129,700.00 | 129,357.48 | 64,267 |
| 2025-12-02 | 132,100.00 | 132,500.00 | 128,700.00 | 131,400.00 | 131,052.99 | 67,250 |
| 2025-12-01 | 136,500.00 | 138,200.00 | 130,200.00 | 131,200.00 | 130,853.52 | 122,913 |
| 2025-11-28 | 131,100.00 | 136,800.00 | 131,100.00 | 135,000.00 | 134,643.48 | 162,633 |
| 2025-11-27 | 129,500.00 | 131,900.00 | 128,200.00 | 129,300.00 | 128,958.53 | 86,759 |
| 2025-11-26 | 129,300.00 | 130,300.00 | 128,200.00 | 129,200.00 | 128,858.80 | 51,905 |
| 2025-11-25 | 129,900.00 | 132,800.00 | 128,000.00 | 130,700.00 | 130,354.84 | 99,082 |
| 2025-11-24 | 129,100.00 | 130,200.00 | 125,600.00 | 130,100.00 | 127,536.30 | 138,032 |
| 2025-11-21 | 130,100.00 | 133,400.00 | 128,000.00 | 131,800.00 | 129,202.80 | 104,850 |
| 2025-11-20 | 132,300.00 | 135,000.00 | 130,900.00 | 133,300.00 | 130,673.24 | 84,212 |
| 2025-11-19 | 130,900.00 | 134,500.00 | 127,900.00 | 133,300.00 | 130,673.24 | 126,759 |
| 2025-11-18 | 130,500.00 | 132,500.00 | 125,200.00 | 131,000.00 | 128,418.56 | 80,572 |
| 2025-11-17 | 129,200.00 | 130,600.00 | 124,700.00 | 130,000.00 | 127,438.27 | 90,680 |
| 2025-11-14 | 125,700.00 | 128,500.00 | 125,400.00 | 127,900.00 | 125,379.65 | 106,081 |
| 2025-11-13 | 126,200.00 | 128,300.00 | 124,000.00 | 127,800.00 | 125,281.62 | 91,769 |
| 2025-11-12 | 122,400.00 | 128,200.00 | 122,300.00 | 126,300.00 | 123,811.18 | 198,182 |
| 2025-11-11 | 121,700.00 | 122,300.00 | 117,300.00 | 122,100.00 | 119,693.94 | 216,968 |
| 2025-11-10 | 120,500.00 | 122,900.00 | 116,200.00 | 121,200.00 | 118,811.68 | 248,680 |
| 2025-11-07 | 124,700.00 | 130,000.00 | 121,600.00 | 121,900.00 | 119,497.88 | 257,902 |
| 2025-11-06 | 148,900.00 | 149,500.00 | 127,000.00 | 127,900.00 | 125,379.65 | 1,023,196 |
| 2025-11-05 | 162,800.00 | 163,400.00 | 156,000.00 | 160,900.00 | 157,729.37 | 192,678 |
| 2025-11-04 | 160,200.00 | 167,000.00 | 157,800.00 | 165,000.00 | 161,748.57 | 280,930 |
| 2025-11-03 | 153,100.00 | 158,600.00 | 152,300.00 | 158,400.00 | 155,278.63 | 241,980 |
| 2025-10-31 | 149,500.00 | 152,000.00 | 148,400.00 | 149,900.00 | 146,946.13 | 112,415 |
| 2025-10-30 | 150,700.00 | 151,600.00 | 146,600.00 | 148,400.00 | 145,475.69 | 198,965 |
| 2025-10-29 | 153,100.00 | 153,200.00 | 147,300.00 | 148,900.00 | 145,965.83 | 112,067 |
| 2025-10-28 | 155,300.00 | 159,100.00 | 151,800.00 | 152,200.00 | 149,200.80 | 238,748 |
| 2025-10-27 | 150,300.00 | 152,600.00 | 148,000.00 | 151,700.00 | 148,710.66 | 112,356 |
| 2025-10-24 | 156,400.00 | 156,400.00 | 150,900.00 | 151,600.00 | 148,612.63 | 151,814 |
| 2025-10-23 | 153,000.00 | 157,200.00 | 149,900.00 | 154,400.00 | 151,357.45 | 320,549 |
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.