d'Alba Global historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 206,000.00 | 213,000.00 | 203,000.00 | 210,000.00 | 205,861.82 | 133,614 |
| 2025-07-22 | 217,500.00 | 219,000.00 | 202,000.00 | 207,500.00 | 203,411.08 | 201,589 |
| 2025-07-21 | 209,000.00 | 213,000.00 | 207,000.00 | 211,000.00 | 206,842.11 | 112,032 |
| 2025-07-18 | 214,000.00 | 217,500.00 | 203,000.00 | 211,000.00 | 206,842.11 | 283,588 |
| 2025-07-17 | 213,500.00 | 219,500.00 | 209,000.00 | 216,500.00 | 212,233.73 | 252,879 |
| 2025-07-16 | 237,000.00 | 240,500.00 | 208,500.00 | 212,000.00 | 207,822.41 | 727,861 |
| 2025-07-15 | 238,500.00 | 240,000.00 | 231,500.00 | 233,500.00 | 228,898.74 | 201,958 |
| 2025-07-14 | 236,500.00 | 241,000.00 | 229,500.00 | 238,000.00 | 233,310.06 | 236,332 |
| 2025-07-11 | 225,500.00 | 232,500.00 | 221,500.00 | 230,000.00 | 225,467.71 | 212,388 |
| 2025-07-10 | 224,500.00 | 234,500.00 | 217,000.00 | 228,500.00 | 223,997.27 | 399,411 |
| 2025-07-09 | 213,000.00 | 230,000.00 | 212,500.00 | 223,500.00 | 219,095.79 | 410,255 |
| 2025-07-08 | 200,000.00 | 219,500.00 | 199,300.00 | 213,500.00 | 209,292.85 | 686,016 |
| 2025-07-07 | 176,400.00 | 196,000.00 | 176,100.00 | 195,100.00 | 191,255.43 | 447,507 |
| 2025-07-04 | 185,100.00 | 188,100.00 | 175,900.00 | 176,900.00 | 173,414.08 | 243,904 |
| 2025-07-03 | 184,700.00 | 188,500.00 | 181,000.00 | 185,600.00 | 181,942.64 | 162,311 |
| 2025-07-02 | 193,400.00 | 194,900.00 | 181,900.00 | 185,900.00 | 182,236.73 | 237,529 |
| 2025-07-01 | 196,400.00 | 198,400.00 | 189,200.00 | 192,500.00 | 188,706.67 | 230,001 |
| 2025-06-30 | 188,000.00 | 198,300.00 | 187,200.00 | 196,900.00 | 193,019.96 | 390,973 |
| 2025-06-27 | 186,300.00 | 191,100.00 | 183,000.00 | 185,000.00 | 181,354.46 | 182,428 |
| 2025-06-26 | 187,900.00 | 190,000.00 | 181,500.00 | 185,000.00 | 181,354.46 | 189,477 |
| 2025-06-25 | 191,000.00 | 194,500.00 | 186,000.00 | 187,000.00 | 183,315.05 | 252,694 |
| 2025-06-24 | 184,900.00 | 193,800.00 | 181,600.00 | 190,200.00 | 186,451.99 | 368,416 |
| 2025-06-23 | 171,900.00 | 186,800.00 | 167,000.00 | 183,200.00 | 179,589.93 | 814,599 |
| 2025-06-20 | 174,200.00 | 181,800.00 | 171,700.00 | 172,500.00 | 169,100.78 | 251,274 |
| 2025-06-19 | 173,000.00 | 184,000.00 | 170,100.00 | 175,000.00 | 171,551.52 | 340,824 |
| 2025-06-18 | 156,100.00 | 176,000.00 | 154,700.00 | 175,000.00 | 171,551.52 | 436,205 |
| 2025-06-17 | 163,200.00 | 166,000.00 | 157,300.00 | 157,400.00 | 154,298.34 | 207,250 |
| 2025-06-16 | 162,000.00 | 167,100.00 | 158,700.00 | 162,600.00 | 159,395.87 | 236,906 |
| 2025-06-13 | 162,600.00 | 168,800.00 | 155,500.00 | 165,300.00 | 162,042.66 | 417,367 |
| 2025-06-12 | 148,100.00 | 168,400.00 | 144,800.00 | 164,600.00 | 161,356.45 | 1,040,195 |
| 2025-06-11 | 141,500.00 | 152,500.00 | 137,100.00 | 147,500.00 | 144,593.42 | 533,713 |
| 2025-06-10 | 144,200.00 | 146,900.00 | 139,400.00 | 140,700.00 | 137,927.42 | 259,280 |
| 2025-06-09 | 138,000.00 | 145,700.00 | 135,000.00 | 144,900.00 | 142,044.66 | 499,865 |
| 2025-06-05 | 147,700.00 | 147,800.00 | 138,100.00 | 140,100.00 | 137,339.24 | 391,209 |
| 2025-06-04 | 149,000.00 | 149,300.00 | 144,700.00 | 145,200.00 | 142,338.74 | 328,408 |
| 2025-06-02 | 148,600.00 | 153,900.00 | 145,100.00 | 152,000.00 | 149,004.75 | 586,570 |
| 2025-05-30 | 140,900.00 | 153,000.00 | 134,000.00 | 150,000.00 | 147,044.16 | 1,279,342 |
| 2025-05-29 | 134,400.00 | 145,300.00 | 132,900.00 | 136,400.00 | 133,712.15 | 656,427 |
| 2025-05-28 | 145,300.00 | 145,500.00 | 131,800.00 | 136,100.00 | 133,418.06 | 596,602 |
| 2025-05-27 | 137,100.00 | 148,800.00 | 135,600.00 | 144,300.00 | 141,456.48 | 1,185,386 |
| 2025-05-26 | 127,500.00 | 146,600.00 | 126,100.00 | 141,500.00 | 138,711.65 | 2,025,875 |
| 2025-05-23 | 113,600.00 | 122,000.00 | 111,100.00 | 120,500.00 | 118,125.47 | 1,678,716 |
| 2025-05-22 | 118,000.00 | 123,300.00 | 104,600.00 | 110,100.00 | 107,930.41 | 7,190,988 |
← NewerPage 6 of 6 · 343 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.