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 Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005750.KO stock page

Daelim B&Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-074,020.004,100.003,965.004,050.003,633.1611,202
2023-02-064,015.004,115.003,955.004,040.003,624.1925,140
2023-02-034,080.004,080.003,950.004,015.003,601.7616,708
2023-02-024,040.004,070.004,000.004,050.003,633.1619,565
2023-02-013,990.004,000.003,970.004,000.003,588.3111,985
2023-01-313,945.004,010.003,930.003,990.003,579.3414,114
2023-01-303,950.004,010.003,940.003,995.003,583.8219,220
2023-01-273,990.004,025.003,935.003,945.003,538.9730,033
2023-01-263,900.003,955.003,890.003,935.003,530.0014,670
2023-01-253,905.003,910.003,880.003,890.003,489.6314,649
2023-01-203,840.003,900.003,840.003,875.003,476.1710,318
2023-01-193,820.003,875.003,800.003,820.003,426.8316,970
2023-01-183,980.003,980.003,830.003,830.003,435.8012,898
2023-01-173,930.003,990.003,890.003,910.003,507.5715,775
2023-01-163,940.003,940.003,895.003,910.003,507.5720,079
2023-01-133,960.003,960.003,920.003,940.003,534.4813,711
2023-01-123,940.003,985.003,920.003,950.003,543.4513,496
2023-01-113,925.003,970.003,920.003,935.003,530.007,745
2023-01-103,940.003,940.003,900.003,920.003,516.5417,898
2023-01-093,880.003,965.003,875.003,925.003,521.0323,997
2023-01-063,705.003,895.003,705.003,875.003,476.1729,417
2023-01-053,755.003,810.003,650.003,810.003,417.8614,383
2023-01-043,590.003,855.003,590.003,770.003,381.9844,033
2023-01-033,720.003,720.003,580.003,680.003,301.2418,074
2023-01-023,705.003,760.003,690.003,710.003,328.1624,951
2022-12-293,750.003,790.003,710.003,770.003,381.9833,271
2022-12-283,810.003,880.003,755.003,795.003,404.4122,857
2022-12-273,800.003,855.003,795.003,810.003,319.1837,509
2022-12-263,780.003,850.003,765.003,800.003,310.4721,069
2022-12-233,900.003,950.003,775.003,850.003,354.0325,108
2022-12-223,940.003,965.003,860.003,915.003,410.6629,191
2022-12-213,950.003,950.003,900.003,945.003,436.7930,046
2022-12-203,990.003,995.003,925.003,950.003,441.1516,020
2022-12-194,065.004,085.003,980.004,020.003,502.1319,668
2022-12-164,065.004,135.004,025.004,110.003,580.547,384
2022-12-154,270.004,270.004,015.004,120.003,589.2511,713
2022-12-144,075.004,185.004,045.004,145.003,611.0311,661
2022-12-134,165.004,165.004,060.004,090.003,563.1116,831
2022-12-124,090.004,295.004,025.004,175.003,637.1621,744
2022-12-093,975.004,125.003,950.004,090.003,563.1122,074
2022-12-084,075.004,075.003,925.003,975.003,462.9325,746
2022-12-074,120.004,125.004,040.004,075.003,550.0511,973
2022-12-064,190.004,235.004,120.004,125.003,593.6121,739
2022-12-054,310.004,310.004,220.004,235.003,689.4318,162
2022-12-024,405.004,405.004,265.004,285.003,732.9919,476
2022-12-014,370.004,385.004,260.004,350.003,789.6238,918
2022-11-304,340.004,350.004,255.004,350.003,789.6231,756
2022-11-294,285.004,350.004,255.004,340.003,780.9129,303
2022-11-284,595.004,600.004,340.004,340.003,780.9179,362
2022-11-254,355.004,620.004,350.004,550.003,963.86178,228
2022-11-244,070.004,580.004,070.004,345.003,785.26285,411
2022-11-234,050.004,135.004,050.004,115.003,584.8910,069
2022-11-223,955.004,090.003,925.004,050.003,528.279,120
2022-11-214,080.004,085.003,950.003,995.003,480.3516,401
2022-11-184,140.004,140.004,080.004,080.003,554.4016,809
2022-11-174,115.004,140.004,075.004,120.003,589.2515,362
2022-11-164,145.004,170.004,040.004,110.003,580.5422,563
2022-11-154,060.004,155.004,050.004,120.003,589.2526,278
2022-11-144,140.004,150.004,050.004,060.003,536.9830,573
2022-11-114,185.004,185.004,080.004,140.003,606.6736,509
← NewerPage 16 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.