See inside every stock. Pro
WatchlistPro
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%WTI98.35▼ 3.38%
← 005750.KO stock page

Daelim B&Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-114,185.004,185.004,080.004,140.003,606.6736,509
2022-11-104,050.004,130.004,010.004,110.003,580.5433,699
2022-11-094,155.004,170.004,050.004,050.003,528.2768,579
2022-11-083,910.004,590.003,870.004,135.003,602.32693,775
2022-11-073,790.003,885.003,790.003,885.003,384.5221,245
2022-11-043,850.003,865.003,750.003,815.003,323.5415,875
2022-11-033,835.003,885.003,800.003,850.003,354.037,276
2022-11-023,875.003,950.003,860.003,880.003,380.1712,802
2022-11-013,805.003,875.003,805.003,870.003,371.4612,012
2022-10-313,835.003,885.003,775.003,835.003,340.967,146
2022-10-283,850.003,850.003,750.003,760.003,275.6316,974
2022-10-273,780.003,885.003,750.003,860.003,362.7412,003
2022-10-263,840.003,865.003,760.003,780.003,293.057,723
2022-10-253,945.003,945.003,810.003,840.003,345.3218,338
2022-10-243,960.003,965.003,780.003,820.003,327.9018,740
2022-10-213,845.003,890.003,805.003,815.003,323.5414,653
2022-10-203,795.003,940.003,795.003,940.003,432.4411,383
2022-10-193,790.003,870.003,730.003,795.003,306.129,556
2022-10-183,715.003,790.003,715.003,750.003,266.9119,582
2022-10-173,595.003,790.003,580.003,710.003,232.079,287
2022-10-143,605.003,740.003,605.003,720.003,240.7834,668
2022-10-133,715.003,755.003,560.003,585.003,123.1730,879
2022-10-123,870.003,870.003,750.003,790.003,301.7620,336
2022-10-113,845.003,935.003,770.003,900.003,397.5921,883
2022-10-073,980.004,020.003,940.004,015.003,497.784,609
2022-10-063,960.004,035.003,960.003,980.003,467.286,619
2022-10-054,190.004,190.003,895.003,955.003,445.5121,056
2022-10-043,810.004,065.003,810.004,000.003,484.7120,851
2022-09-303,715.004,120.003,650.003,805.003,314.8350,746
2022-09-293,745.003,950.003,730.003,730.003,249.4934,771
2022-09-283,910.004,030.003,645.003,715.003,236.4260,969
2022-09-273,860.004,070.003,790.003,950.003,441.1537,166
2022-09-264,110.004,165.003,900.003,950.003,441.1569,409
2022-09-234,605.004,605.004,265.004,265.003,715.5743,030
2022-09-224,625.004,740.004,530.004,540.003,955.1420,073
2022-09-214,640.004,805.004,605.004,690.004,085.8212,110
2022-09-204,685.004,780.004,685.004,725.004,116.3111,972
2022-09-194,880.004,880.004,685.004,685.004,081.4626,462
2022-09-164,965.004,995.004,865.004,905.004,273.1213,314
2022-09-154,930.005,080.004,840.004,965.004,325.3916,662
2022-09-144,950.004,985.004,805.004,930.004,294.9019,989
2022-09-134,825.005,070.004,825.005,070.004,416.8733,013
2022-09-084,880.004,950.004,800.004,850.004,225.2121,962
2022-09-074,935.004,975.004,790.004,840.004,216.5036,223
2022-09-064,890.005,060.004,890.004,980.004,338.4626,986
2022-09-055,100.005,200.004,950.004,970.004,329.7532,141
2022-09-025,120.005,190.005,000.005,090.004,434.2924,899
2022-09-015,240.005,350.005,120.005,150.004,486.5624,034
2022-08-315,310.005,360.005,250.005,330.004,643.3713,159
2022-08-305,240.005,350.005,240.005,310.004,625.9516,247
2022-08-295,340.005,340.005,140.005,240.004,564.9764,969
2022-08-265,400.005,450.005,340.005,370.004,678.2235,980
2022-08-255,390.005,500.005,340.005,390.004,695.6438,284
2022-08-245,200.005,370.005,110.005,360.004,669.5152,332
2022-08-235,310.005,370.005,200.005,270.004,591.1053,470
2022-08-225,360.005,360.005,200.005,360.004,669.5132,783
2022-08-195,620.005,620.005,300.005,360.004,669.51117,128
2022-08-185,570.005,670.005,520.005,660.004,930.8669,945
2022-08-175,750.005,790.005,500.005,570.004,852.46148,229
2022-08-166,150.006,160.005,700.005,810.005,061.54257,652
← NewerPage 17 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.