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
2024-04-264,110.004,190.004,050.004,165.003,849.3938,902
2024-04-254,030.004,130.003,990.004,110.003,798.5649,051
2024-04-244,000.004,030.003,970.004,030.003,724.6223,169
2024-04-233,980.004,005.003,910.004,005.003,701.5229,066
2024-04-223,900.004,000.003,805.003,980.003,678.4128,519
2024-04-193,885.003,930.003,870.003,925.003,627.5820,246
2024-04-183,800.003,915.003,800.003,910.003,613.7124,057
2024-04-173,790.003,890.003,740.003,800.003,512.0517,641
2024-04-163,850.003,850.003,740.003,800.003,512.0520,899
2024-04-153,790.003,855.003,780.003,850.003,558.267,605
2024-04-123,795.003,865.003,780.003,830.003,539.7839,885
2024-04-113,775.003,830.003,740.003,815.003,525.9132,281
2024-04-093,770.003,790.003,725.003,790.003,502.8111,365
2024-04-083,780.003,790.003,715.003,785.003,498.195,599
2024-04-053,770.003,785.003,735.003,780.003,493.5712,021
2024-04-043,770.003,795.003,740.003,770.003,484.3219,434
2024-04-033,790.003,795.003,745.003,790.003,502.8114,684
2024-04-023,800.003,825.003,765.003,790.003,502.8112,499
2024-04-013,795.003,835.003,715.003,825.003,535.1616,174
2024-03-293,810.003,815.003,795.003,815.003,525.919,660
2024-03-283,755.003,810.003,730.003,810.003,521.2914,014
2024-03-273,805.003,810.003,650.003,805.003,516.6757,012
2024-03-263,720.003,805.003,715.003,805.003,516.6730,661
2024-03-253,790.003,795.003,705.003,760.003,475.0811,153
2024-03-223,745.003,800.003,735.003,790.003,502.8133,540
2024-03-213,790.003,805.003,680.003,750.003,465.8414,937
2024-03-203,705.003,840.003,700.003,800.003,512.0546,622
2024-03-193,795.003,810.003,695.003,700.003,419.6329,740
2024-03-183,765.003,805.003,690.003,790.003,502.8135,955
2024-03-153,755.003,800.003,685.003,765.003,479.7020,075
2024-03-143,730.003,800.003,650.003,760.003,475.0836,615
2024-03-133,650.003,755.003,600.003,740.003,456.6033,726
2024-03-123,635.003,665.003,590.003,660.003,382.6628,263
2024-03-113,635.003,645.003,550.003,645.003,368.8014,867
2024-03-083,575.003,655.003,530.003,640.003,364.1713,477
2024-03-073,545.003,580.003,475.003,580.003,308.7216,922
2024-03-063,570.003,575.003,510.003,560.003,290.2411,514
2024-03-053,570.003,575.003,515.003,575.003,304.1011,681
2024-03-043,605.003,605.003,505.003,575.003,304.1019,600
2024-02-293,630.003,640.003,540.003,605.003,331.8319,961
2024-02-283,665.003,675.003,620.003,640.003,364.1716,372
2024-02-273,665.003,680.003,635.003,640.003,364.1713,687
2024-02-263,695.003,715.003,655.003,665.003,387.2812,102
2024-02-233,725.003,740.003,650.003,695.003,415.0135,228
2024-02-223,680.003,740.003,680.003,725.003,442.7319,771
2024-02-213,725.003,725.003,650.003,715.003,433.4926,105
2024-02-203,650.003,980.003,650.003,675.003,396.52215,325
2024-02-193,670.003,715.003,650.003,685.003,405.7611,653
2024-02-163,660.003,745.003,620.003,710.003,428.8717,079
2024-02-153,690.003,715.003,645.003,690.003,410.395,887
2024-02-143,730.003,730.003,645.003,690.003,410.3916,864
2024-02-133,725.003,750.003,700.003,730.003,447.3523,276
2024-02-083,775.003,815.003,690.003,740.003,456.6042,239
2024-02-073,650.003,810.003,590.003,775.003,488.9482,125
2024-02-063,630.003,650.003,590.003,635.003,359.557,981
2024-02-053,585.003,645.003,570.003,630.003,354.938,099
2024-02-023,570.003,645.003,560.003,585.003,313.348,935
2024-02-013,485.003,725.003,470.003,570.003,299.4843,212
2024-01-313,495.003,545.003,455.003,480.003,216.304,981
2024-01-303,505.003,520.003,470.003,470.003,207.067,884
← NewerPage 11 of 21 · 1,223 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.