Daelim B&Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,710.00 | 6,980.00 | 6,670.00 | 6,930.00 | 6,037.26 | 32,948 |
| 2022-02-17 | 6,720.00 | 6,930.00 | 6,660.00 | 6,770.00 | 5,897.87 | 42,435 |
| 2022-02-16 | 6,650.00 | 6,790.00 | 6,650.00 | 6,720.00 | 5,854.31 | 18,897 |
| 2022-02-15 | 6,620.00 | 6,790.00 | 6,550.00 | 6,600.00 | 5,749.77 | 43,222 |
| 2022-02-14 | 6,800.00 | 6,830.00 | 6,480.00 | 6,720.00 | 5,854.31 | 49,525 |
| 2022-02-11 | 7,060.00 | 7,060.00 | 6,880.00 | 6,900.00 | 6,011.12 | 34,412 |
| 2022-02-10 | 7,160.00 | 7,160.00 | 7,000.00 | 7,070.00 | 6,159.22 | 32,869 |
| 2022-02-09 | 7,050.00 | 7,090.00 | 6,980.00 | 7,080.00 | 6,167.93 | 25,003 |
| 2022-02-08 | 7,050.00 | 7,100.00 | 6,900.00 | 7,030.00 | 6,124.37 | 76,681 |
| 2022-02-07 | 7,150.00 | 7,150.00 | 7,000.00 | 7,060.00 | 6,150.51 | 24,653 |
| 2022-02-04 | 7,090.00 | 7,180.00 | 6,960.00 | 7,130.00 | 6,211.49 | 63,937 |
| 2022-02-03 | 7,170.00 | 7,180.00 | 7,020.00 | 7,090.00 | 6,176.64 | 44,339 |
| 2022-01-28 | 6,860.00 | 7,050.00 | 6,580.00 | 7,000.00 | 6,098.24 | 57,395 |
| 2022-01-27 | 7,040.00 | 7,160.00 | 6,750.00 | 6,770.00 | 5,897.87 | 71,694 |
| 2022-01-26 | 7,000.00 | 7,250.00 | 6,920.00 | 7,090.00 | 6,176.64 | 59,883 |
| 2022-01-25 | 7,450.00 | 7,520.00 | 7,010.00 | 7,120.00 | 6,202.78 | 101,410 |
| 2022-01-24 | 7,660.00 | 7,740.00 | 7,280.00 | 7,540.00 | 6,568.67 | 85,467 |
| 2022-01-21 | 7,850.00 | 7,910.00 | 7,700.00 | 7,800.00 | 6,795.18 | 84,851 |
| 2022-01-20 | 8,060.00 | 8,060.00 | 7,700.00 | 7,920.00 | 6,899.72 | 65,697 |
| 2022-01-19 | 7,640.00 | 8,140.00 | 7,640.00 | 7,850.00 | 6,838.74 | 234,085 |
| 2022-01-18 | 8,020.00 | 8,060.00 | 7,680.00 | 7,800.00 | 6,795.18 | 124,085 |
| 2022-01-17 | 7,950.00 | 8,180.00 | 7,810.00 | 8,020.00 | 6,986.84 | 173,163 |
| 2022-01-14 | 8,040.00 | 8,130.00 | 7,900.00 | 8,000.00 | 6,969.42 | 120,161 |
| 2022-01-13 | 8,210.00 | 8,220.00 | 8,000.00 | 8,170.00 | 7,117.52 | 131,547 |
| 2022-01-12 | 8,160.00 | 8,270.00 | 8,100.00 | 8,190.00 | 7,134.94 | 270,948 |
| 2022-01-11 | 8,200.00 | 8,210.00 | 7,980.00 | 8,160.00 | 7,108.80 | 285,018 |
| 2022-01-10 | 8,100.00 | 8,200.00 | 8,000.00 | 8,140.00 | 7,091.38 | 94,343 |
| 2022-01-07 | 8,040.00 | 8,320.00 | 7,890.00 | 8,140.00 | 7,091.38 | 280,841 |
| 2022-01-06 | 7,870.00 | 8,190.00 | 7,740.00 | 7,950.00 | 6,925.86 | 198,467 |
| 2022-01-05 | 7,990.00 | 8,060.00 | 7,870.00 | 7,910.00 | 6,891.01 | 109,078 |
| 2022-01-04 | 7,560.00 | 7,980.00 | 7,500.00 | 7,970.00 | 6,943.28 | 327,938 |
| 2022-01-03 | 7,430.00 | 7,550.00 | 7,290.00 | 7,550.00 | 6,577.39 | 66,144 |
| 2021-12-30 | 7,370.00 | 7,440.00 | 7,290.00 | 7,360.00 | 6,411.86 | 29,806 |
| 2021-12-29 | 7,280.00 | 7,370.00 | 7,240.00 | 7,370.00 | 6,420.57 | 22,940 |
| 2021-12-28 | 7,330.00 | 7,440.00 | 7,220.00 | 7,270.00 | 6,220.20 | 74,664 |
| 2021-12-27 | 7,180.00 | 7,460.00 | 7,180.00 | 7,330.00 | 6,271.54 | 75,378 |
| 2021-12-24 | 7,270.00 | 7,390.00 | 7,240.00 | 7,250.00 | 6,203.09 | 49,535 |
| 2021-12-23 | 7,430.00 | 7,450.00 | 7,160.00 | 7,280.00 | 6,228.76 | 46,472 |
| 2021-12-22 | 7,310.00 | 7,510.00 | 7,310.00 | 7,400.00 | 6,331.43 | 41,255 |
| 2021-12-21 | 7,430.00 | 7,430.00 | 7,220.00 | 7,310.00 | 6,254.43 | 40,295 |
| 2021-12-20 | 7,500.00 | 7,590.00 | 7,350.00 | 7,410.00 | 6,339.99 | 55,242 |
| 2021-12-17 | 7,360.00 | 7,610.00 | 7,360.00 | 7,590.00 | 6,494.00 | 35,221 |
| 2021-12-16 | 7,500.00 | 7,520.00 | 7,410.00 | 7,460.00 | 6,382.77 | 38,064 |
| 2021-12-15 | 7,490.00 | 7,580.00 | 7,400.00 | 7,460.00 | 6,382.77 | 27,255 |
| 2021-12-14 | 7,580.00 | 7,680.00 | 7,380.00 | 7,500.00 | 6,416.99 | 50,258 |
| 2021-12-13 | 7,700.00 | 7,870.00 | 7,610.00 | 7,620.00 | 6,519.66 | 71,235 |
| 2021-12-10 | 7,390.00 | 7,780.00 | 7,370.00 | 7,650.00 | 6,545.33 | 94,967 |
| 2021-12-09 | 7,380.00 | 7,670.00 | 7,380.00 | 7,460.00 | 6,382.77 | 64,720 |
| 2021-12-08 | 7,530.00 | 7,580.00 | 7,270.00 | 7,330.00 | 6,271.54 | 57,322 |
| 2021-12-07 | 7,500.00 | 7,500.00 | 7,310.00 | 7,380.00 | 6,314.32 | 48,996 |
| 2021-12-06 | 7,130.00 | 7,400.00 | 7,070.00 | 7,380.00 | 6,314.32 | 85,528 |
| 2021-12-03 | 7,210.00 | 7,250.00 | 7,100.00 | 7,190.00 | 6,151.76 | 43,587 |
| 2021-12-02 | 7,150.00 | 7,360.00 | 7,010.00 | 7,200.00 | 6,160.31 | 51,246 |
| 2021-12-01 | 6,770.00 | 7,230.00 | 6,620.00 | 7,150.00 | 6,117.53 | 87,364 |
| 2021-11-30 | 7,260.00 | 7,290.00 | 6,720.00 | 6,800.00 | 5,818.07 | 169,771 |
| 2021-11-29 | 7,000.00 | 7,570.00 | 7,000.00 | 7,130.00 | 6,100.42 | 142,751 |
| 2021-11-26 | 7,630.00 | 7,720.00 | 7,220.00 | 7,390.00 | 6,322.88 | 120,642 |
| 2021-11-25 | 7,940.00 | 7,970.00 | 7,560.00 | 7,620.00 | 6,519.66 | 80,224 |
| 2021-11-24 | 8,010.00 | 8,080.00 | 7,820.00 | 7,910.00 | 6,767.79 | 77,636 |
| 2021-11-23 | 7,840.00 | 8,140.00 | 7,840.00 | 8,080.00 | 6,913.24 | 99,528 |
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.