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
2024-01-293,570.003,570.003,505.003,505.003,239.403,553
2024-01-263,560.003,585.003,510.003,570.003,299.488,972
2024-01-253,630.003,650.003,525.003,565.003,294.8610,376
2024-01-243,645.003,645.003,530.003,630.003,354.9313,855
2024-01-233,615.003,640.003,560.003,625.003,350.3121,562
2024-01-223,640.003,645.003,580.003,620.003,345.699,543
2024-01-193,600.003,610.003,500.003,610.003,336.4514,915
2024-01-183,575.003,610.003,510.003,580.003,308.726,802
2024-01-173,610.003,630.003,510.003,570.003,299.4823,040
2024-01-163,490.003,830.003,450.003,610.003,336.45243,495
2024-01-153,535.003,610.003,500.003,500.003,234.7821,124
2024-01-123,635.003,635.003,535.003,590.003,317.966,619
2024-01-113,575.003,645.003,545.003,620.003,345.6914,246
2024-01-103,480.003,575.003,450.003,575.003,304.1017,132
2024-01-093,490.003,510.003,450.003,470.003,207.069,709
2024-01-083,440.003,490.003,410.003,490.003,225.5412,544
2024-01-053,460.003,475.003,435.003,455.003,193.1918,569
2024-01-043,490.003,510.003,455.003,455.003,193.1913,441
2024-01-033,560.003,575.003,470.003,495.003,230.1628,669
2024-01-023,675.003,675.003,550.003,560.003,290.2441,613
2023-12-283,690.003,690.003,645.003,645.003,368.8012,201
2023-12-273,680.003,750.003,635.003,675.003,396.5222,050
2023-12-263,695.003,755.003,635.003,745.003,359.5524,552
2023-12-223,625.003,695.003,625.003,680.003,301.245,772
2023-12-213,635.003,670.003,595.003,640.003,265.3614,510
2023-12-203,640.003,680.003,615.003,635.003,260.879,413
2023-12-193,650.003,700.003,640.003,640.003,265.368,197
2023-12-183,720.003,720.003,660.003,685.003,305.737,234
2023-12-153,680.003,700.003,660.003,700.003,319.1816,795
2023-12-143,740.003,780.003,695.003,710.003,328.1621,697
2023-12-133,680.003,750.003,665.003,720.003,337.136,581
2023-12-123,695.003,735.003,625.003,680.003,301.246,782
2023-12-113,765.003,765.003,650.003,695.003,314.7013,923
2023-12-083,745.003,745.003,600.003,695.003,314.7018,241
2023-12-073,580.003,750.003,575.003,645.003,269.8516,045
2023-12-063,555.003,625.003,555.003,600.003,229.4812,933
2023-12-053,615.003,690.003,560.003,615.003,242.9320,288
2023-12-043,730.003,730.003,600.003,655.003,278.8221,627
2023-12-013,775.003,775.003,710.003,710.003,328.1617,816
2023-11-303,800.003,830.003,740.003,755.003,368.5229,265
2023-11-293,880.003,890.003,770.003,820.003,426.8322,368
2023-11-283,790.003,840.003,750.003,795.003,404.4114,819
2023-11-273,895.003,895.003,795.003,805.003,413.3814,069
2023-11-243,875.003,900.003,865.003,895.003,494.117,166
2023-11-233,870.003,885.003,825.003,870.003,471.6918,123
2023-11-223,830.003,880.003,810.003,880.003,480.6616,019
2023-11-213,775.003,870.003,770.003,845.003,449.2623,548
2023-11-203,785.003,850.003,725.003,760.003,373.0123,533
2023-11-173,895.003,895.003,725.003,750.003,364.0457,117
2023-11-163,935.004,025.003,860.003,895.003,494.1139,924
2023-11-153,860.003,950.003,860.003,950.003,543.4540,207
2023-11-143,860.003,975.003,860.003,860.003,462.7215,932
2023-11-133,900.003,935.003,840.003,900.003,498.6021,904
2023-11-104,025.004,070.003,855.003,900.003,498.6045,181
2023-11-094,015.004,095.004,005.004,030.003,615.2215,521
2023-11-084,100.004,110.004,020.004,020.003,606.2516,505
2023-11-074,040.004,140.004,005.004,100.003,678.0222,337
2023-11-064,100.004,190.004,030.004,045.003,628.6837,689
2023-11-034,030.004,120.004,015.004,100.003,678.0216,297
2023-11-024,010.004,105.004,010.004,015.003,601.7625,380
← NewerPage 12 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.