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
2023-08-013,495.003,550.003,450.003,530.003,166.6838,508
2023-07-313,355.003,505.003,330.003,495.003,135.2841,686
2023-07-283,350.003,440.003,350.003,425.003,072.498,991
2023-07-273,195.003,435.003,195.003,370.003,023.1522,215
2023-07-263,490.003,515.003,280.003,300.002,960.3553,926
2023-07-253,505.003,550.003,380.003,400.003,050.0647,489
2023-07-243,700.003,700.003,420.003,485.003,126.3171,053
2023-07-213,850.003,850.003,685.003,700.003,319.1825,351
2023-07-203,745.003,880.003,745.003,860.003,462.7211,368
2023-07-193,710.003,845.003,700.003,780.003,390.9513,599
2023-07-183,870.003,870.003,700.003,710.003,328.1623,649
2023-07-173,835.003,890.003,800.003,870.003,471.6920,684
2023-07-144,000.004,000.003,810.003,820.003,426.8335,822
2023-07-134,065.004,080.003,980.003,980.003,570.3721,869
2023-07-123,900.004,070.003,900.004,040.003,624.1942,686
2023-07-113,770.003,920.003,760.003,900.003,498.6017,031
2023-07-103,765.003,855.003,725.003,770.003,381.9824,189
2023-07-073,840.003,845.003,670.003,765.003,377.4934,810
2023-07-063,995.004,010.003,690.003,720.003,337.1379,247
2023-07-053,965.004,070.003,965.003,995.003,583.8232,480
2023-07-044,015.004,065.003,910.003,995.003,583.8276,517
2023-07-034,080.004,205.004,025.004,065.003,646.6264,462
2023-06-304,165.004,210.003,995.004,065.003,646.6263,088
2023-06-294,210.004,300.004,150.004,190.003,758.75111,573
2023-06-284,075.004,350.004,075.004,260.003,821.55218,541
2023-06-274,130.004,190.004,065.004,095.003,673.5382,450
2023-06-264,010.004,270.003,960.004,120.003,695.96246,651
2023-06-233,900.004,260.003,890.004,020.003,606.25486,048
2023-06-223,815.003,970.003,755.003,850.003,453.7549,389
2023-06-213,930.003,965.003,815.003,815.003,422.3552,981
2023-06-203,930.004,030.003,910.003,930.003,525.51138,644
2023-06-193,700.003,960.003,700.003,930.003,525.51153,145
2023-06-163,670.003,730.003,630.003,730.003,346.1060,408
2023-06-153,775.003,950.003,635.003,670.003,292.2782,351
2023-06-143,895.003,895.003,720.003,775.003,386.47116,053
2023-06-133,955.004,040.003,870.003,895.003,494.11233,921
2023-06-123,980.003,985.003,900.003,960.003,552.42278,137
2023-06-093,855.004,570.003,785.004,005.003,592.794,517,262
2023-06-083,715.004,575.003,640.003,825.003,431.324,608,148
2023-06-073,430.003,530.003,390.003,520.003,157.7132,610
2023-06-053,400.003,430.003,375.003,430.003,076.978,185
2023-06-023,390.003,400.003,350.003,400.003,050.067,251
2023-06-013,390.003,395.003,360.003,390.003,041.093,537
2023-05-313,380.003,415.003,360.003,395.003,045.588,034
2023-05-303,360.003,375.003,345.003,375.003,027.6310,906
2023-05-263,400.003,435.003,320.003,370.003,023.1513,736
2023-05-253,385.003,480.003,385.003,400.003,050.067,543
2023-05-243,340.003,425.003,325.003,395.003,045.5818,250
2023-05-233,330.003,360.003,325.003,330.002,987.2713,540
2023-05-223,365.003,375.003,300.003,365.003,018.669,459
2023-05-193,350.003,360.003,320.003,330.002,987.2711,596
2023-05-183,355.003,365.003,335.003,355.003,009.698,681
2023-05-173,350.003,410.003,320.003,355.003,009.698,548
2023-05-163,395.003,395.003,345.003,375.003,027.639,684
2023-05-153,455.003,520.003,405.003,410.003,059.039,392
2023-05-123,460.003,495.003,425.003,455.003,099.409,103
2023-05-113,405.003,470.003,395.003,460.003,103.8912,472
2023-05-103,380.003,490.003,375.003,405.003,054.559,972
2023-05-093,420.003,420.003,365.003,395.003,045.585,740
2023-05-083,380.003,455.003,380.003,425.003,072.496,494
← NewerPage 14 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.