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
2023-11-014,085.004,160.004,010.004,010.003,597.2823,262
2023-10-314,075.004,130.004,015.004,085.003,664.5635,277
2023-10-304,130.004,130.003,970.004,035.003,619.7128,008
2023-10-274,040.004,150.004,005.004,130.003,704.9328,706
2023-10-264,200.004,200.003,960.004,000.003,588.3192,635
2023-10-254,170.004,240.004,100.004,200.003,767.7286,004
2023-10-244,110.004,280.003,975.004,145.003,718.38102,596
2023-10-234,080.004,195.003,995.004,110.003,686.9949,033
2023-10-203,935.004,195.003,885.004,090.003,669.0491,696
2023-10-193,920.003,985.003,885.003,985.003,574.8536,849
2023-10-184,050.004,080.003,885.003,995.003,583.8241,157
2023-10-173,920.004,115.003,920.004,050.003,633.1649,561
2023-10-163,900.003,975.003,860.003,975.003,565.8829,958
2023-10-134,010.004,010.003,915.003,945.003,538.9731,806
2023-10-123,950.004,040.003,915.003,990.003,579.3484,308
2023-10-113,835.004,390.003,805.003,895.003,494.11812,929
2023-10-104,015.004,015.003,810.003,810.003,417.8637,408
2023-10-063,850.003,990.003,850.003,980.003,570.3715,550
2023-10-053,990.004,085.003,880.003,980.003,570.3746,813
2023-10-043,870.004,030.003,755.003,990.003,579.3487,442
2023-09-273,735.003,870.003,695.003,870.003,471.6946,650
2023-09-263,770.003,850.003,705.003,780.003,390.9543,434
2023-09-253,945.004,000.003,770.003,800.003,408.8954,148
2023-09-223,895.003,965.003,800.003,945.003,538.9755,320
2023-09-213,880.004,230.003,815.003,895.003,494.11369,841
2023-09-203,930.004,015.003,825.003,880.003,480.6677,286
2023-09-193,775.004,335.003,725.003,930.003,525.51815,026
2023-09-183,845.003,855.003,760.003,775.003,386.477,400
2023-09-153,820.003,885.003,755.003,845.003,449.266,470
2023-09-143,725.003,800.003,620.003,785.003,395.4421,097
2023-09-133,795.003,850.003,700.003,725.003,341.6121,121
2023-09-123,830.003,885.003,770.003,835.003,440.2916,902
2023-09-113,850.003,885.003,760.003,830.003,435.8016,909
2023-09-083,780.003,905.003,760.003,845.003,449.2626,037
2023-09-073,780.003,850.003,710.003,825.003,431.3215,648
2023-09-063,700.003,840.003,630.003,820.003,426.8319,957
2023-09-053,770.003,850.003,715.003,725.003,341.6113,987
2023-09-043,760.003,795.003,730.003,770.003,381.989,493
2023-09-013,680.003,800.003,680.003,760.003,373.0118,504
2023-08-313,700.003,755.003,675.003,695.003,314.708,308
2023-08-303,755.003,755.003,660.003,710.003,328.165,966
2023-08-293,695.003,780.003,620.003,715.003,332.6419,324
2023-08-283,595.003,685.003,595.003,655.003,278.825,500
2023-08-253,630.003,630.003,590.003,630.003,256.394,305
2023-08-243,590.003,635.003,525.003,630.003,256.397,355
2023-08-233,670.003,715.003,580.003,605.003,233.9619,362
2023-08-223,770.003,800.003,610.003,610.003,238.4522,361
2023-08-213,730.003,800.003,665.003,770.003,381.9818,890
2023-08-183,705.003,775.003,625.003,770.003,381.9838,398
2023-08-173,800.003,800.003,485.003,730.003,346.1084,464
2023-08-163,690.003,890.003,560.003,560.003,193.59250,202
2023-08-143,570.003,585.003,460.003,460.003,103.8918,614
2023-08-113,410.003,595.003,410.003,585.003,216.0229,772
2023-08-103,355.003,490.003,350.003,420.003,068.0027,123
2023-08-093,355.003,400.003,350.003,400.003,050.0611,470
2023-08-083,435.003,505.003,355.003,355.003,009.6918,351
2023-08-073,430.003,495.003,380.003,470.003,112.8618,527
2023-08-043,400.003,545.003,315.003,380.003,032.1242,439
2023-08-033,460.003,495.003,340.003,415.003,063.5234,285
2023-08-023,470.003,510.003,415.003,460.003,103.8917,312
← NewerPage 13 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.