Daelim B&Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,260.00 | 7,360.00 | 7,200.00 | 7,220.00 | 6,289.90 | 20,475 |
| 2022-05-17 | 7,440.00 | 7,440.00 | 7,260.00 | 7,280.00 | 6,342.17 | 23,834 |
| 2022-05-16 | 7,420.00 | 7,520.00 | 7,220.00 | 7,370.00 | 6,420.57 | 33,624 |
| 2022-05-13 | 7,480.00 | 7,580.00 | 7,330.00 | 7,410.00 | 6,455.42 | 44,239 |
| 2022-05-12 | 7,590.00 | 7,640.00 | 7,340.00 | 7,350.00 | 6,403.15 | 96,652 |
| 2022-05-11 | 7,610.00 | 7,740.00 | 7,500.00 | 7,690.00 | 6,699.35 | 33,286 |
| 2022-05-10 | 7,550.00 | 7,710.00 | 7,270.00 | 7,710.00 | 6,716.77 | 88,696 |
| 2022-05-09 | 7,780.00 | 7,800.00 | 7,400.00 | 7,800.00 | 6,795.18 | 142,219 |
| 2022-05-06 | 7,790.00 | 7,870.00 | 7,610.00 | 7,840.00 | 6,830.03 | 61,146 |
| 2022-05-04 | 8,090.00 | 8,140.00 | 7,870.00 | 7,870.00 | 6,856.16 | 108,189 |
| 2022-05-03 | 8,210.00 | 8,280.00 | 8,020.00 | 8,090.00 | 7,047.82 | 123,013 |
| 2022-05-02 | 7,820.00 | 8,290.00 | 7,820.00 | 8,190.00 | 7,134.94 | 406,150 |
| 2022-04-29 | 7,870.00 | 8,000.00 | 7,840.00 | 7,960.00 | 6,934.57 | 62,569 |
| 2022-04-28 | 7,910.00 | 8,040.00 | 7,830.00 | 7,860.00 | 6,847.45 | 93,787 |
| 2022-04-27 | 7,800.00 | 7,890.00 | 7,750.00 | 7,860.00 | 6,847.45 | 64,423 |
| 2022-04-26 | 7,760.00 | 8,000.00 | 7,760.00 | 7,940.00 | 6,917.15 | 110,869 |
| 2022-04-25 | 7,730.00 | 7,820.00 | 7,690.00 | 7,760.00 | 6,760.33 | 73,549 |
| 2022-04-22 | 7,910.00 | 7,920.00 | 7,770.00 | 7,880.00 | 6,864.87 | 69,799 |
| 2022-04-21 | 7,920.00 | 8,000.00 | 7,820.00 | 7,950.00 | 6,925.86 | 94,385 |
| 2022-04-20 | 7,800.00 | 7,960.00 | 7,760.00 | 7,930.00 | 6,908.43 | 150,991 |
| 2022-04-19 | 7,660.00 | 7,820.00 | 7,660.00 | 7,790.00 | 6,786.47 | 75,891 |
| 2022-04-18 | 7,790.00 | 7,850.00 | 7,660.00 | 7,720.00 | 6,725.49 | 45,037 |
| 2022-04-15 | 7,650.00 | 7,830.00 | 7,610.00 | 7,800.00 | 6,795.18 | 52,020 |
| 2022-04-14 | 7,680.00 | 7,740.00 | 7,620.00 | 7,670.00 | 6,681.93 | 40,526 |
| 2022-04-13 | 7,600.00 | 7,730.00 | 7,560.00 | 7,680.00 | 6,690.64 | 22,630 |
| 2022-04-12 | 7,600.00 | 7,690.00 | 7,550.00 | 7,610.00 | 6,629.66 | 38,603 |
| 2022-04-11 | 7,750.00 | 7,940.00 | 7,620.00 | 7,700.00 | 6,708.06 | 90,104 |
| 2022-04-08 | 7,620.00 | 7,770.00 | 7,520.00 | 7,750.00 | 6,751.62 | 47,521 |
| 2022-04-07 | 7,650.00 | 7,690.00 | 7,440.00 | 7,690.00 | 6,699.35 | 75,452 |
| 2022-04-06 | 7,720.00 | 7,790.00 | 7,650.00 | 7,700.00 | 6,708.06 | 42,576 |
| 2022-04-05 | 7,790.00 | 7,790.00 | 7,670.00 | 7,790.00 | 6,786.47 | 49,847 |
| 2022-04-04 | 7,650.00 | 7,900.00 | 7,560.00 | 7,690.00 | 6,699.35 | 139,597 |
| 2022-04-01 | 7,630.00 | 7,690.00 | 7,500.00 | 7,540.00 | 6,568.67 | 71,839 |
| 2022-03-31 | 7,760.00 | 7,830.00 | 7,670.00 | 7,690.00 | 6,699.35 | 67,101 |
| 2022-03-30 | 8,000.00 | 8,000.00 | 7,750.00 | 7,760.00 | 6,760.33 | 123,850 |
| 2022-03-29 | 7,870.00 | 8,090.00 | 7,860.00 | 7,980.00 | 6,951.99 | 115,669 |
| 2022-03-28 | 8,260.00 | 8,270.00 | 7,900.00 | 7,900.00 | 6,882.30 | 413,146 |
| 2022-03-25 | 7,970.00 | 7,990.00 | 7,750.00 | 7,790.00 | 6,786.47 | 133,326 |
| 2022-03-24 | 7,740.00 | 8,000.00 | 7,690.00 | 7,920.00 | 6,899.72 | 205,363 |
| 2022-03-23 | 7,730.00 | 7,850.00 | 7,720.00 | 7,740.00 | 6,742.91 | 72,355 |
| 2022-03-22 | 7,720.00 | 7,760.00 | 7,660.00 | 7,720.00 | 6,725.49 | 52,478 |
| 2022-03-21 | 7,710.00 | 7,850.00 | 7,700.00 | 7,720.00 | 6,725.49 | 51,959 |
| 2022-03-18 | 7,890.00 | 7,890.00 | 7,680.00 | 7,760.00 | 6,760.33 | 65,636 |
| 2022-03-17 | 7,950.00 | 7,970.00 | 7,720.00 | 7,860.00 | 6,847.45 | 106,795 |
| 2022-03-16 | 7,690.00 | 7,910.00 | 7,580.00 | 7,860.00 | 6,847.45 | 245,495 |
| 2022-03-15 | 7,670.00 | 7,880.00 | 7,410.00 | 7,620.00 | 6,638.37 | 123,035 |
| 2022-03-14 | 7,900.00 | 7,920.00 | 7,600.00 | 7,720.00 | 6,725.49 | 133,918 |
| 2022-03-11 | 7,500.00 | 8,050.00 | 7,450.00 | 7,840.00 | 6,830.03 | 725,319 |
| 2022-03-10 | 7,150.00 | 7,480.00 | 7,140.00 | 7,420.00 | 6,464.13 | 150,234 |
| 2022-03-08 | 7,150.00 | 7,240.00 | 7,050.00 | 7,050.00 | 6,141.80 | 36,811 |
| 2022-03-07 | 7,200.00 | 7,360.00 | 7,140.00 | 7,270.00 | 6,333.46 | 56,527 |
| 2022-03-04 | 7,100.00 | 7,350.00 | 7,020.00 | 7,280.00 | 6,342.17 | 86,539 |
| 2022-03-03 | 6,900.00 | 7,110.00 | 6,850.00 | 7,100.00 | 6,185.36 | 69,669 |
| 2022-03-02 | 6,820.00 | 6,880.00 | 6,700.00 | 6,820.00 | 5,941.43 | 23,125 |
| 2022-02-28 | 6,680.00 | 6,870.00 | 6,600.00 | 6,820.00 | 5,941.43 | 28,371 |
| 2022-02-25 | 6,680.00 | 6,830.00 | 6,640.00 | 6,680.00 | 5,819.46 | 18,584 |
| 2022-02-24 | 6,870.00 | 6,880.00 | 6,600.00 | 6,660.00 | 5,802.04 | 22,172 |
| 2022-02-23 | 6,870.00 | 6,940.00 | 6,780.00 | 6,890.00 | 6,002.41 | 24,985 |
| 2022-02-22 | 7,010.00 | 7,010.00 | 6,790.00 | 6,880.00 | 5,993.70 | 34,076 |
| 2022-02-21 | 6,860.00 | 7,050.00 | 6,720.00 | 7,050.00 | 6,141.80 | 30,907 |
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.