Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005750.KO stock page

Daelim B&Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,920.003,920.003,810.003,850.003,558.265,238
2024-07-243,770.004,030.003,770.003,895.003,599.854,748
2024-07-233,830.003,845.003,755.003,770.003,484.325,261
2024-07-223,885.003,930.003,805.003,805.003,516.6710,111
2024-07-193,990.003,990.003,875.003,875.003,581.378,965
2024-07-183,965.004,045.003,875.003,990.003,687.6512,132
2024-07-173,850.004,060.003,830.004,000.003,696.8917,247
2024-07-163,885.003,885.003,810.003,860.003,567.504,519
2024-07-153,775.003,820.003,775.003,805.003,516.675,365
2024-07-123,760.003,895.003,760.003,820.003,530.533,195
2024-07-113,800.003,900.003,800.003,800.003,512.059,976
2024-07-103,730.003,830.003,710.003,800.003,512.0510,479
2024-07-093,840.003,840.003,600.003,720.003,438.1126,066
2024-07-083,910.003,910.003,800.003,800.003,512.0510,043
2024-07-053,905.004,090.003,850.003,885.003,590.616,240
2024-07-043,850.003,940.003,845.003,870.003,576.7523,671
2024-07-033,950.003,965.003,880.003,940.003,641.4413,199
2024-07-023,980.004,015.003,920.003,950.003,650.6812,344
2024-07-013,980.004,005.003,920.003,980.003,678.4142,403
2024-06-283,985.004,040.003,970.003,980.003,678.4124,133
2024-06-274,040.004,050.003,985.003,990.003,687.6531,774
2024-06-263,940.004,050.003,940.004,000.003,696.8937,243
2024-06-254,030.004,100.003,830.003,940.003,641.44170,304
2024-06-244,080.005,040.004,010.004,030.003,724.622,821,445
2024-06-214,125.004,125.004,075.004,105.003,793.943,061
2024-06-204,095.004,120.004,070.004,095.003,784.704,508
2024-06-194,150.004,200.004,075.004,095.003,784.703,868
2024-06-184,130.004,130.004,020.004,110.003,798.566,634
2024-06-174,205.004,205.004,030.004,040.003,733.869,975
2024-06-144,280.004,335.004,205.004,205.003,886.3612,517
2024-06-134,335.004,440.004,300.004,310.003,983.406,273
2024-06-124,365.004,430.004,335.004,370.004,038.863,088
2024-06-114,420.004,420.004,350.004,360.004,029.616,815
2024-06-104,355.004,390.004,250.004,355.004,024.9933,176
2024-06-074,350.004,395.004,320.004,350.004,020.375,772
2024-06-054,350.004,445.004,330.004,350.004,020.377,281
2024-06-044,395.004,395.004,345.004,380.004,048.1010,513
2024-06-034,360.004,405.004,360.004,395.004,061.968,888
2024-05-314,390.004,420.004,345.004,360.004,029.617,258
2024-05-304,460.004,460.004,350.004,390.004,057.3414,531
2024-05-294,500.004,500.004,415.004,460.004,122.046,720
2024-05-284,445.004,510.004,445.004,455.004,117.4215,876
2024-05-274,375.004,445.004,340.004,445.004,108.1730,237
2024-05-244,345.004,435.004,260.004,430.004,094.3126,817
2024-05-234,415.004,465.004,320.004,345.004,015.7540,157
2024-05-224,430.004,470.004,415.004,445.004,108.1720,915
2024-05-214,410.004,450.004,400.004,430.004,094.3114,425
2024-05-204,355.004,435.004,310.004,410.004,075.8328,394
2024-05-174,310.004,380.004,285.004,365.004,034.2431,938
2024-05-164,290.004,325.004,285.004,310.003,983.4012,448
2024-05-144,295.004,325.004,290.004,290.003,964.9214,189
2024-05-134,245.004,340.004,245.004,325.003,997.2735,277
2024-05-104,290.004,325.004,250.004,270.003,946.436,107
2024-05-094,230.004,325.004,210.004,290.003,964.9233,488
2024-05-084,205.004,215.004,155.004,210.003,890.9820,719
2024-05-074,165.004,205.004,120.004,205.003,886.3615,517
2024-05-034,185.004,200.004,095.004,165.003,849.3917,667
2024-05-024,150.004,200.004,075.004,140.003,826.2943,755
2024-04-304,195.004,225.004,165.004,180.003,863.2523,828
2024-04-294,165.004,225.004,115.004,205.003,886.3634,436
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29180.0000 KRW
2024-12-27150.0000 KRW
2023-12-27110.0000 KRW
2022-12-28110.0000 KRW
2021-12-29130.0000 KRW
2020-12-29130.0000 KRW
2019-12-27130.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.