d'Alba Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 143,100.00 | 149,100.00 | 141,600.00 | 148,100.00 | 145,181.60 | 200,182 |
| 2025-10-21 | 142,800.00 | 143,500.00 | 139,000.00 | 141,600.00 | 138,809.68 | 176,414 |
| 2025-10-20 | 141,100.00 | 141,700.00 | 138,700.00 | 141,300.00 | 138,515.60 | 146,904 |
| 2025-10-17 | 144,500.00 | 144,800.00 | 140,500.00 | 142,000.00 | 139,201.80 | 209,451 |
| 2025-10-16 | 150,200.00 | 150,600.00 | 143,400.00 | 145,100.00 | 142,240.71 | 333,033 |
| 2025-10-15 | 151,500.00 | 153,700.00 | 149,600.00 | 152,000.00 | 149,004.75 | 69,723 |
| 2025-10-14 | 157,600.00 | 158,100.00 | 149,500.00 | 150,000.00 | 147,044.16 | 142,051 |
| 2025-10-13 | 155,000.00 | 161,800.00 | 154,300.00 | 156,600.00 | 153,514.10 | 86,394 |
| 2025-10-10 | 163,800.00 | 163,800.00 | 158,800.00 | 159,400.00 | 156,258.92 | 113,727 |
| 2025-10-02 | 161,000.00 | 166,200.00 | 159,000.00 | 163,600.00 | 160,376.16 | 183,899 |
| 2025-10-01 | 163,300.00 | 164,700.00 | 160,400.00 | 160,900.00 | 157,729.37 | 76,304 |
| 2025-09-30 | 166,400.00 | 166,500.00 | 162,800.00 | 163,600.00 | 160,376.16 | 57,971 |
| 2025-09-29 | 160,000.00 | 167,300.00 | 159,500.00 | 164,000.00 | 160,768.28 | 118,225 |
| 2025-09-26 | 163,500.00 | 163,600.00 | 158,500.00 | 160,000.00 | 156,847.10 | 80,355 |
| 2025-09-25 | 161,100.00 | 162,000.00 | 158,800.00 | 161,800.00 | 158,611.63 | 120,000 |
| 2025-09-24 | 163,400.00 | 164,600.00 | 159,500.00 | 161,000.00 | 157,827.40 | 122,764 |
| 2025-09-23 | 165,000.00 | 166,700.00 | 161,900.00 | 163,400.00 | 160,180.10 | 149,167 |
| 2025-09-22 | 168,100.00 | 168,300.00 | 164,900.00 | 165,900.00 | 162,630.84 | 95,108 |
| 2025-09-19 | 169,700.00 | 171,000.00 | 166,400.00 | 167,300.00 | 164,003.25 | 86,084 |
| 2025-09-18 | 172,200.00 | 173,600.00 | 169,000.00 | 170,900.00 | 167,532.31 | 138,291 |
| 2025-09-17 | 171,500.00 | 172,700.00 | 168,000.00 | 168,600.00 | 165,277.63 | 78,734 |
| 2025-09-16 | 165,600.00 | 173,600.00 | 165,400.00 | 169,700.00 | 166,355.96 | 251,241 |
| 2025-09-15 | 162,700.00 | 165,900.00 | 160,300.00 | 165,900.00 | 162,630.84 | 124,904 |
| 2025-09-12 | 168,400.00 | 168,400.00 | 162,300.00 | 162,800.00 | 159,591.92 | 182,497 |
| 2025-09-11 | 169,200.00 | 171,800.00 | 167,000.00 | 167,000.00 | 163,709.16 | 130,901 |
| 2025-09-10 | 171,500.00 | 171,600.00 | 166,600.00 | 168,700.00 | 165,375.66 | 136,047 |
| 2025-09-09 | 163,600.00 | 171,700.00 | 161,800.00 | 169,000.00 | 165,669.75 | 222,078 |
| 2025-09-08 | 161,700.00 | 164,400.00 | 160,100.00 | 163,000.00 | 159,787.98 | 117,322 |
| 2025-09-05 | 168,400.00 | 168,500.00 | 161,000.00 | 161,900.00 | 158,709.66 | 214,807 |
| 2025-09-04 | 165,900.00 | 168,500.00 | 164,300.00 | 166,600.00 | 163,317.04 | 124,536 |
| 2025-09-03 | 171,400.00 | 172,300.00 | 164,100.00 | 164,300.00 | 161,062.37 | 247,605 |
| 2025-09-02 | 174,800.00 | 175,600.00 | 168,800.00 | 171,200.00 | 167,826.40 | 152,081 |
| 2025-09-01 | 176,400.00 | 176,700.00 | 169,600.00 | 174,500.00 | 171,061.37 | 120,256 |
| 2025-08-29 | 182,000.00 | 182,600.00 | 177,900.00 | 178,700.00 | 175,178.61 | 106,213 |
| 2025-08-28 | 178,900.00 | 184,000.00 | 177,100.00 | 182,500.00 | 178,903.72 | 162,673 |
| 2025-08-27 | 180,800.00 | 181,000.00 | 176,000.00 | 179,500.00 | 175,962.84 | 88,854 |
| 2025-08-26 | 185,200.00 | 186,800.00 | 176,500.00 | 179,700.00 | 176,158.90 | 189,270 |
| 2025-08-25 | 189,400.00 | 189,400.00 | 182,100.00 | 184,900.00 | 181,256.43 | 152,478 |
| 2025-08-22 | 178,000.00 | 187,700.00 | 175,300.00 | 186,500.00 | 182,824.90 | 463,798 |
| 2025-08-21 | 171,300.00 | 180,500.00 | 170,700.00 | 179,100.00 | 175,570.72 | 268,147 |
| 2025-08-20 | 168,300.00 | 172,200.00 | 166,400.00 | 170,900.00 | 167,532.31 | 118,751 |
| 2025-08-19 | 173,400.00 | 176,000.00 | 169,300.00 | 173,200.00 | 169,786.99 | 176,746 |
| 2025-08-18 | 168,900.00 | 175,300.00 | 168,800.00 | 172,800.00 | 169,394.87 | 212,958 |
| 2025-08-14 | 171,000.00 | 173,600.00 | 169,200.00 | 170,400.00 | 167,042.16 | 243,134 |
| 2025-08-13 | 179,500.00 | 179,900.00 | 167,700.00 | 170,300.00 | 166,944.13 | 550,539 |
| 2025-08-12 | 192,600.00 | 194,500.00 | 177,800.00 | 178,500.00 | 174,982.55 | 578,882 |
| 2025-08-11 | 204,000.00 | 205,500.00 | 189,900.00 | 191,900.00 | 188,118.49 | 895,514 |
| 2025-08-08 | 240,500.00 | 247,500.00 | 221,000.00 | 239,500.00 | 234,780.50 | 561,596 |
| 2025-08-07 | 225,000.00 | 239,000.00 | 223,500.00 | 238,000.00 | 233,310.06 | 536,902 |
| 2025-08-06 | 209,000.00 | 221,500.00 | 206,000.00 | 217,500.00 | 213,214.03 | 483,767 |
| 2025-08-05 | 201,000.00 | 209,000.00 | 198,000.00 | 208,500.00 | 204,391.38 | 195,451 |
| 2025-08-04 | 190,600.00 | 199,000.00 | 186,100.00 | 198,200.00 | 194,294.35 | 89,249 |
| 2025-08-01 | 198,500.00 | 198,600.00 | 189,000.00 | 191,100.00 | 187,334.26 | 220,803 |
| 2025-07-31 | 203,500.00 | 209,500.00 | 199,900.00 | 201,500.00 | 197,529.32 | 140,943 |
| 2025-07-30 | 203,500.00 | 206,000.00 | 200,500.00 | 202,000.00 | 198,019.46 | 93,588 |
| 2025-07-29 | 198,600.00 | 207,000.00 | 195,600.00 | 204,500.00 | 200,470.20 | 162,037 |
| 2025-07-28 | 203,000.00 | 203,500.00 | 196,500.00 | 200,500.00 | 196,549.02 | 112,447 |
| 2025-07-25 | 203,000.00 | 205,500.00 | 199,200.00 | 204,500.00 | 200,470.20 | 122,667 |
| 2025-07-24 | 210,000.00 | 210,000.00 | 200,000.00 | 204,500.00 | 200,470.20 | 182,020 |
| 2025-07-23 | 206,000.00 | 213,000.00 | 203,000.00 | 210,000.00 | 205,861.82 | 133,614 |
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.