Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 005750.KO stock page

Daelim B&Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,380.003,455.003,380.003,425.003,072.496,494
2023-05-043,330.003,405.003,320.003,380.003,032.127,228
2023-05-033,440.003,440.003,360.003,360.003,014.1811,558
2023-05-023,475.003,480.003,350.003,410.003,059.0318,945
2023-04-283,335.003,405.003,315.003,370.003,023.1518,359
2023-04-273,285.003,425.003,245.003,330.002,987.2729,622
2023-04-263,230.003,340.003,220.003,285.002,946.9011,207
2023-04-253,335.003,385.003,260.003,275.002,937.9325,090
2023-04-243,395.003,395.003,315.003,335.002,991.754,525
2023-04-213,395.003,425.003,360.003,400.003,050.0610,574
2023-04-203,440.003,460.003,410.003,430.003,076.9720,943
2023-04-193,420.003,490.003,410.003,440.003,085.9423,851
2023-04-183,435.003,460.003,425.003,430.003,076.9713,697
2023-04-173,390.003,455.003,360.003,455.003,099.4015,376
2023-04-143,315.003,390.003,285.003,390.003,041.0933,004
2023-04-133,350.003,350.003,280.003,285.002,946.9010,879
2023-04-123,325.003,330.003,275.003,315.002,973.8115,059
2023-04-113,260.003,335.003,220.003,320.002,978.3028,880
2023-04-103,335.003,335.003,240.003,300.002,960.3523,774
2023-04-073,385.003,385.003,310.003,335.002,991.7514,696
2023-04-063,360.003,405.003,335.003,335.002,991.7511,490
2023-04-053,410.003,410.003,360.003,395.003,045.587,908
2023-04-043,390.003,420.003,355.003,400.003,050.0613,136
2023-04-033,335.003,425.003,280.003,400.003,050.0616,205
2023-03-313,335.003,385.003,270.003,385.003,036.6112,852
2023-03-303,285.003,340.003,285.003,290.002,951.3818,558
2023-03-293,260.003,300.003,230.003,285.002,946.9019,515
2023-03-283,250.003,285.003,230.003,275.002,937.9328,018
2023-03-273,305.003,310.003,200.003,250.002,915.5029,470
2023-03-243,300.003,335.003,275.003,325.002,982.786,868
2023-03-233,405.003,410.003,295.003,300.002,960.3523,212
2023-03-223,460.003,460.003,370.003,370.003,023.1529,235
2023-03-213,450.003,480.003,440.003,450.003,094.9214,274
2023-03-203,450.003,520.003,450.003,485.003,126.314,242
2023-03-173,430.003,500.003,430.003,485.003,126.317,643
2023-03-163,425.003,500.003,345.003,445.003,090.4321,795
2023-03-153,450.003,540.003,445.003,455.003,099.4022,513
2023-03-143,515.003,650.003,415.003,445.003,090.4339,798
2023-03-133,600.003,630.003,480.003,580.003,211.5422,611
2023-03-103,725.003,725.003,630.003,640.003,265.369,944
2023-03-093,665.003,720.003,650.003,710.003,328.1610,770
2023-03-083,680.003,720.003,665.003,670.003,292.2713,231
2023-03-073,700.003,720.003,640.003,720.003,337.1315,231
2023-03-063,710.003,780.003,670.003,700.003,319.1810,114
2023-03-033,710.003,795.003,680.003,705.003,323.679,607
2023-03-023,635.003,800.003,635.003,710.003,328.1615,562
2023-02-283,630.003,700.003,630.003,635.003,260.8715,774
2023-02-273,730.003,730.003,630.003,650.003,274.3317,389
2023-02-243,810.003,810.003,730.003,755.003,368.5216,047
2023-02-233,775.003,815.003,750.003,810.003,417.8616,316
2023-02-223,850.003,860.003,760.003,820.003,426.8316,892
2023-02-213,790.003,960.003,770.003,890.003,489.6334,978
2023-02-203,810.003,810.003,755.003,770.003,381.9811,615
2023-02-173,780.003,805.003,735.003,795.003,404.4115,810
2023-02-163,770.003,835.003,755.003,780.003,390.9516,670
2023-02-153,885.003,885.003,760.003,770.003,381.9821,293
2023-02-143,870.003,900.003,820.003,885.003,485.1419,517
2023-02-133,935.003,940.003,855.003,870.003,471.6914,226
2023-02-104,020.004,020.003,900.003,935.003,530.0028,287
2023-02-094,090.004,090.004,010.004,025.003,610.7315,353
← NewerPage 15 of 21 · 1,228 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.