Daelim B&Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,100.00 | 4,110.00 | 3,940.00 | 3,980.00 | 3,980.00 | 39,809 |
| 2026-07-16 | 4,130.00 | 4,160.00 | 4,085.00 | 4,140.00 | 4,140.00 | 12,546 |
| 2026-07-15 | 4,095.00 | 4,170.00 | 4,075.00 | 4,130.00 | 4,130.00 | 32,879 |
| 2026-07-14 | 4,085.00 | 4,170.00 | 4,055.00 | 4,065.00 | 4,065.00 | 61,516 |
| 2026-07-13 | 4,525.00 | 4,525.00 | 4,085.00 | 4,115.00 | 4,115.00 | 48,288 |
| 2026-07-10 | 4,365.00 | 4,455.00 | 4,230.00 | 4,380.00 | 4,380.00 | 39,533 |
| 2026-07-09 | 4,205.00 | 4,390.00 | 3,940.00 | 4,340.00 | 4,340.00 | 47,570 |
| 2026-07-08 | 4,305.00 | 4,495.00 | 4,230.00 | 4,340.00 | 4,340.00 | 44,017 |
| 2026-07-07 | 4,365.00 | 4,475.00 | 4,310.00 | 4,390.00 | 4,390.00 | 57,550 |
| 2026-07-06 | 4,295.00 | 4,450.00 | 4,225.00 | 4,400.00 | 4,400.00 | 35,633 |
| 2026-07-03 | 4,320.00 | 4,320.00 | 4,105.00 | 4,275.00 | 4,275.00 | 28,438 |
| 2026-07-02 | 4,245.00 | 4,580.00 | 4,150.00 | 4,225.00 | 4,225.00 | 41,878 |
| 2026-07-01 | 4,125.00 | 4,265.00 | 4,100.00 | 4,255.00 | 4,255.00 | 35,294 |
| 2026-06-30 | 4,150.00 | 4,195.00 | 4,110.00 | 4,125.00 | 4,125.00 | 27,426 |
| 2026-06-29 | 4,025.00 | 4,175.00 | 3,920.00 | 4,150.00 | 4,150.00 | 88,942 |
| 2026-06-26 | 4,120.00 | 4,120.00 | 3,915.00 | 4,030.00 | 4,030.00 | 46,860 |
| 2026-06-25 | 4,125.00 | 4,155.00 | 4,060.00 | 4,120.00 | 4,120.00 | 18,123 |
| 2026-06-24 | 4,130.00 | 4,135.00 | 4,020.00 | 4,120.00 | 4,120.00 | 26,791 |
| 2026-06-23 | 4,175.00 | 4,175.00 | 4,000.00 | 4,130.00 | 4,130.00 | 44,268 |
| 2026-06-22 | 4,175.00 | 4,280.00 | 4,155.00 | 4,175.00 | 4,175.00 | 20,075 |
| 2026-06-19 | 4,485.00 | 4,485.00 | 4,140.00 | 4,175.00 | 4,175.00 | 34,359 |
| 2026-06-18 | 4,550.00 | 4,595.00 | 4,405.00 | 4,490.00 | 4,490.00 | 17,080 |
| 2026-06-17 | 4,620.00 | 4,625.00 | 4,490.00 | 4,550.00 | 4,550.00 | 20,713 |
| 2026-06-16 | 4,530.00 | 4,550.00 | 4,485.00 | 4,545.00 | 4,545.00 | 8,047 |
| 2026-06-15 | 4,415.00 | 4,580.00 | 4,415.00 | 4,500.00 | 4,500.00 | 17,928 |
| 2026-06-12 | 4,550.00 | 4,550.00 | 4,405.00 | 4,410.00 | 4,410.00 | 18,276 |
| 2026-06-11 | 4,525.00 | 4,525.00 | 4,255.00 | 4,395.00 | 4,395.00 | 17,274 |
| 2026-06-10 | 4,370.00 | 4,465.00 | 4,270.00 | 4,370.00 | 4,370.00 | 45,651 |
| 2026-06-09 | 4,100.00 | 4,650.00 | 4,100.00 | 4,370.00 | 4,370.00 | 36,447 |
| 2026-06-08 | 4,035.00 | 4,395.00 | 4,035.00 | 4,260.00 | 4,260.00 | 58,772 |
| 2026-06-05 | 4,545.00 | 4,545.00 | 4,340.00 | 4,415.00 | 4,415.00 | 28,463 |
| 2026-06-04 | 4,480.00 | 4,650.00 | 4,420.00 | 4,475.00 | 4,475.00 | 45,466 |
| 2026-06-02 | 4,410.00 | 4,640.00 | 4,210.00 | 4,475.00 | 4,475.00 | 65,952 |
| 2026-06-01 | 4,550.00 | 4,965.00 | 4,395.00 | 4,410.00 | 4,410.00 | 43,826 |
| 2026-05-29 | 4,750.00 | 4,850.00 | 4,530.00 | 4,585.00 | 4,585.00 | 44,481 |
| 2026-05-28 | 4,860.00 | 4,895.00 | 4,650.00 | 4,750.00 | 4,750.00 | 65,816 |
| 2026-05-27 | 5,040.00 | 5,050.00 | 4,835.00 | 4,860.00 | 4,860.00 | 47,331 |
| 2026-05-26 | 5,220.00 | 5,220.00 | 5,010.00 | 5,010.00 | 5,010.00 | 34,784 |
| 2026-05-22 | 5,220.00 | 5,220.00 | 5,080.00 | 5,200.00 | 5,200.00 | 24,917 |
| 2026-05-21 | 5,040.00 | 5,300.00 | 5,030.00 | 5,030.00 | 5,030.00 | 37,532 |
| 2026-05-20 | 5,140.00 | 5,230.00 | 4,980.00 | 5,020.00 | 5,020.00 | 48,441 |
| 2026-05-19 | 5,180.00 | 5,350.00 | 5,120.00 | 5,240.00 | 5,240.00 | 42,650 |
| 2026-05-18 | 5,130.00 | 5,340.00 | 4,940.00 | 5,220.00 | 5,220.00 | 45,776 |
| 2026-05-15 | 5,320.00 | 5,320.00 | 5,080.00 | 5,130.00 | 5,130.00 | 59,548 |
| 2026-05-14 | 5,060.00 | 5,380.00 | 5,000.00 | 5,320.00 | 5,320.00 | 44,084 |
| 2026-05-13 | 5,020.00 | 5,180.00 | 5,020.00 | 5,060.00 | 5,060.00 | 23,120 |
| 2026-05-12 | 5,140.00 | 5,170.00 | 4,975.00 | 5,090.00 | 5,090.00 | 55,723 |
| 2026-05-11 | 5,380.00 | 5,380.00 | 5,080.00 | 5,120.00 | 5,120.00 | 101,073 |
| 2026-05-08 | 5,480.00 | 5,480.00 | 5,310.00 | 5,380.00 | 5,380.00 | 38,339 |
| 2026-05-07 | 5,580.00 | 5,620.00 | 5,430.00 | 5,480.00 | 5,480.00 | 53,251 |
| 2026-05-06 | 5,660.00 | 5,700.00 | 5,390.00 | 5,480.00 | 5,480.00 | 99,236 |
| 2026-05-04 | 5,720.00 | 5,830.00 | 5,610.00 | 5,660.00 | 5,660.00 | 72,513 |
| 2026-04-30 | 5,740.00 | 5,770.00 | 5,600.00 | 5,640.00 | 5,640.00 | 52,967 |
| 2026-04-29 | 5,720.00 | 5,750.00 | 5,550.00 | 5,710.00 | 5,710.00 | 43,994 |
| 2026-04-28 | 5,750.00 | 5,830.00 | 5,660.00 | 5,720.00 | 5,720.00 | 31,732 |
| 2026-04-27 | 5,850.00 | 5,930.00 | 5,450.00 | 5,730.00 | 5,730.00 | 78,155 |
| 2026-04-24 | 5,750.00 | 5,880.00 | 5,690.00 | 5,780.00 | 5,780.00 | 70,174 |
| 2026-04-23 | 5,700.00 | 5,820.00 | 5,590.00 | 5,720.00 | 5,720.00 | 55,734 |
| 2026-04-22 | 5,810.00 | 5,810.00 | 5,640.00 | 5,680.00 | 5,680.00 | 52,784 |
| 2026-04-21 | 5,780.00 | 5,870.00 | 5,720.00 | 5,810.00 | 5,810.00 | 64,503 |
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.