Daelim B&Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,170.00 | 6,320.00 | 6,120.00 | 6,190.00 | 5,392.59 | 169,764 |
| 2022-08-11 | 6,000.00 | 6,490.00 | 5,960.00 | 6,230.00 | 5,427.43 | 678,639 |
| 2022-08-10 | 5,960.00 | 6,260.00 | 5,830.00 | 5,970.00 | 5,200.93 | 410,367 |
| 2022-08-09 | 5,930.00 | 6,100.00 | 5,890.00 | 5,910.00 | 5,148.66 | 160,066 |
| 2022-08-08 | 5,930.00 | 6,310.00 | 5,850.00 | 6,100.00 | 5,314.18 | 736,465 |
| 2022-08-05 | 5,410.00 | 6,700.00 | 5,360.00 | 5,900.00 | 5,139.94 | 3,393,548 |
| 2022-08-04 | 5,230.00 | 5,340.00 | 5,220.00 | 5,290.00 | 4,608.53 | 52,699 |
| 2022-08-03 | 5,030.00 | 5,570.00 | 5,010.00 | 5,220.00 | 4,547.54 | 295,021 |
| 2022-08-02 | 5,130.00 | 5,130.00 | 4,965.00 | 5,010.00 | 4,364.60 | 32,112 |
| 2022-08-01 | 5,090.00 | 5,140.00 | 5,050.00 | 5,090.00 | 4,434.29 | 14,875 |
| 2022-07-29 | 5,080.00 | 5,130.00 | 5,040.00 | 5,100.00 | 4,443.00 | 17,621 |
| 2022-07-28 | 5,160.00 | 5,170.00 | 5,020.00 | 5,080.00 | 4,425.58 | 19,451 |
| 2022-07-27 | 5,100.00 | 5,150.00 | 5,000.00 | 5,130.00 | 4,469.14 | 24,287 |
| 2022-07-26 | 5,100.00 | 5,120.00 | 5,030.00 | 5,110.00 | 4,451.71 | 14,705 |
| 2022-07-25 | 5,110.00 | 5,150.00 | 5,050.00 | 5,090.00 | 4,434.29 | 12,299 |
| 2022-07-22 | 5,040.00 | 5,120.00 | 5,020.00 | 5,100.00 | 4,443.00 | 25,689 |
| 2022-07-21 | 4,975.00 | 5,070.00 | 4,915.00 | 5,070.00 | 4,416.87 | 14,718 |
| 2022-07-20 | 4,995.00 | 4,995.00 | 4,890.00 | 4,935.00 | 4,299.26 | 24,986 |
| 2022-07-19 | 4,945.00 | 4,945.00 | 4,865.00 | 4,895.00 | 4,264.41 | 14,890 |
| 2022-07-18 | 4,815.00 | 4,960.00 | 4,805.00 | 4,950.00 | 4,312.33 | 22,193 |
| 2022-07-15 | 4,795.00 | 4,895.00 | 4,640.00 | 4,820.00 | 4,199.07 | 18,893 |
| 2022-07-14 | 4,830.00 | 4,835.00 | 4,695.00 | 4,795.00 | 4,177.29 | 8,002 |
| 2022-07-13 | 4,645.00 | 4,800.00 | 4,625.00 | 4,770.00 | 4,155.51 | 17,786 |
| 2022-07-12 | 4,830.00 | 4,930.00 | 4,670.00 | 4,690.00 | 4,085.82 | 41,134 |
| 2022-07-11 | 5,040.00 | 5,040.00 | 4,920.00 | 4,935.00 | 4,299.26 | 15,066 |
| 2022-07-08 | 5,030.00 | 5,070.00 | 4,965.00 | 5,000.00 | 4,355.89 | 20,394 |
| 2022-07-07 | 4,835.00 | 4,985.00 | 4,835.00 | 4,980.00 | 4,338.46 | 12,297 |
| 2022-07-06 | 5,100.00 | 5,100.00 | 4,760.00 | 4,850.00 | 4,225.21 | 25,098 |
| 2022-07-05 | 4,825.00 | 4,950.00 | 4,800.00 | 4,900.00 | 4,268.77 | 21,014 |
| 2022-07-04 | 5,000.00 | 5,060.00 | 4,680.00 | 4,800.00 | 4,181.65 | 36,672 |
| 2022-07-01 | 4,985.00 | 5,270.00 | 4,770.00 | 5,000.00 | 4,355.89 | 51,020 |
| 2022-06-30 | 5,180.00 | 5,280.00 | 4,990.00 | 5,000.00 | 4,355.89 | 63,255 |
| 2022-06-29 | 4,865.00 | 5,350.00 | 4,865.00 | 5,180.00 | 4,512.70 | 23,120 |
| 2022-06-28 | 4,940.00 | 5,030.00 | 4,895.00 | 5,030.00 | 4,382.02 | 20,643 |
| 2022-06-27 | 5,060.00 | 5,060.00 | 4,755.00 | 4,935.00 | 4,299.26 | 30,840 |
| 2022-06-24 | 4,435.00 | 4,745.00 | 4,435.00 | 4,740.00 | 4,129.38 | 25,552 |
| 2022-06-23 | 4,760.00 | 4,835.00 | 4,430.00 | 4,435.00 | 3,863.67 | 86,982 |
| 2022-06-22 | 5,190.00 | 5,370.00 | 4,740.00 | 4,760.00 | 4,146.80 | 55,674 |
| 2022-06-21 | 5,150.00 | 5,280.00 | 5,060.00 | 5,200.00 | 4,530.12 | 42,725 |
| 2022-06-20 | 5,560.00 | 5,620.00 | 4,990.00 | 5,130.00 | 4,469.14 | 77,313 |
| 2022-06-17 | 5,310.00 | 5,670.00 | 5,290.00 | 5,550.00 | 4,835.03 | 44,427 |
| 2022-06-16 | 5,680.00 | 5,970.00 | 5,500.00 | 5,500.00 | 4,791.47 | 42,228 |
| 2022-06-15 | 5,960.00 | 6,100.00 | 5,600.00 | 5,670.00 | 4,939.57 | 57,065 |
| 2022-06-14 | 5,950.00 | 6,250.00 | 5,940.00 | 6,090.00 | 5,305.47 | 45,227 |
| 2022-06-13 | 6,630.00 | 6,710.00 | 6,240.00 | 6,270.00 | 5,462.28 | 70,583 |
| 2022-06-10 | 6,770.00 | 6,850.00 | 6,760.00 | 6,810.00 | 5,932.72 | 11,679 |
| 2022-06-09 | 6,930.00 | 6,930.00 | 6,800.00 | 6,850.00 | 5,967.56 | 19,704 |
| 2022-06-08 | 6,810.00 | 7,000.00 | 6,810.00 | 6,930.00 | 6,037.26 | 25,187 |
| 2022-06-07 | 7,020.00 | 7,080.00 | 6,790.00 | 6,810.00 | 5,932.72 | 25,953 |
| 2022-06-03 | 6,930.00 | 7,050.00 | 6,920.00 | 7,020.00 | 6,115.66 | 16,841 |
| 2022-06-02 | 6,860.00 | 6,940.00 | 6,850.00 | 6,920.00 | 6,028.54 | 13,856 |
| 2022-05-31 | 7,050.00 | 7,050.00 | 6,780.00 | 6,860.00 | 5,976.27 | 39,596 |
| 2022-05-30 | 6,880.00 | 6,990.00 | 6,820.00 | 6,910.00 | 6,019.83 | 19,814 |
| 2022-05-27 | 6,850.00 | 6,940.00 | 6,830.00 | 6,850.00 | 5,967.56 | 15,449 |
| 2022-05-26 | 6,900.00 | 6,980.00 | 6,830.00 | 6,850.00 | 5,967.56 | 14,783 |
| 2022-05-25 | 6,800.00 | 7,020.00 | 6,740.00 | 6,900.00 | 6,011.12 | 17,185 |
| 2022-05-24 | 6,910.00 | 6,970.00 | 6,780.00 | 6,800.00 | 5,924.00 | 34,010 |
| 2022-05-23 | 7,260.00 | 7,260.00 | 6,970.00 | 6,970.00 | 6,072.10 | 31,835 |
| 2022-05-20 | 7,060.00 | 7,190.00 | 7,030.00 | 7,150.00 | 6,228.92 | 13,531 |
| 2022-05-19 | 7,110.00 | 7,150.00 | 6,990.00 | 7,030.00 | 6,124.37 | 28,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 180.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 110.0000 KRW |
| 2022-12-28 | 110.0000 KRW |
| 2021-12-29 | 130.0000 KRW |
| 2020-12-29 | 130.0000 KRW |
| 2019-12-27 | 130.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.