Daelim B&Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,180.00 | 8,300.00 | 7,810.00 | 7,890.00 | 6,750.68 | 149,855 |
| 2021-11-19 | 8,320.00 | 8,360.00 | 8,080.00 | 8,180.00 | 6,998.80 | 205,426 |
| 2021-11-18 | 7,760.00 | 8,390.00 | 7,650.00 | 8,350.00 | 7,144.25 | 499,167 |
| 2021-11-17 | 7,840.00 | 7,960.00 | 7,600.00 | 7,760.00 | 6,639.45 | 180,152 |
| 2021-11-16 | 8,220.00 | 8,260.00 | 7,900.00 | 7,900.00 | 6,759.23 | 174,884 |
| 2021-11-15 | 8,230.00 | 8,340.00 | 8,140.00 | 8,170.00 | 6,990.24 | 257,315 |
| 2021-11-12 | 7,890.00 | 8,300.00 | 7,820.00 | 8,230.00 | 7,041.58 | 693,804 |
| 2021-11-11 | 7,630.00 | 8,100.00 | 7,580.00 | 7,900.00 | 6,759.23 | 354,315 |
| 2021-11-10 | 7,750.00 | 7,800.00 | 7,550.00 | 7,660.00 | 6,553.89 | 126,363 |
| 2021-11-09 | 7,710.00 | 7,880.00 | 7,670.00 | 7,790.00 | 6,665.12 | 173,144 |
| 2021-11-08 | 7,410.00 | 7,800.00 | 7,360.00 | 7,600.00 | 6,502.55 | 357,149 |
| 2021-11-05 | 7,080.00 | 7,450.00 | 7,020.00 | 7,330.00 | 6,271.54 | 129,062 |
| 2021-11-04 | 7,020.00 | 7,180.00 | 7,000.00 | 7,070.00 | 6,049.08 | 44,012 |
| 2021-11-03 | 7,370.00 | 7,370.00 | 6,990.00 | 7,020.00 | 6,006.30 | 37,984 |
| 2021-11-02 | 7,050.00 | 7,200.00 | 7,050.00 | 7,140.00 | 6,108.98 | 20,766 |
| 2021-11-01 | 7,000.00 | 7,080.00 | 6,970.00 | 7,040.00 | 6,023.42 | 30,302 |
| 2021-10-29 | 7,070.00 | 7,230.00 | 6,970.00 | 7,000.00 | 5,989.19 | 21,617 |
| 2021-10-28 | 7,010.00 | 7,270.00 | 7,010.00 | 7,080.00 | 6,057.64 | 21,776 |
| 2021-10-27 | 7,180.00 | 7,190.00 | 7,000.00 | 7,010.00 | 5,997.75 | 26,033 |
| 2021-10-26 | 7,220.00 | 7,300.00 | 7,130.00 | 7,190.00 | 6,151.76 | 44,034 |
| 2021-10-25 | 7,180.00 | 7,280.00 | 7,060.00 | 7,260.00 | 6,211.65 | 23,580 |
| 2021-10-22 | 7,320.00 | 7,350.00 | 7,180.00 | 7,210.00 | 6,168.87 | 25,777 |
| 2021-10-21 | 7,480.00 | 7,480.00 | 7,310.00 | 7,360.00 | 6,297.21 | 28,103 |
| 2021-10-20 | 7,610.00 | 7,650.00 | 7,450.00 | 7,480.00 | 6,399.88 | 35,411 |
| 2021-10-19 | 7,700.00 | 7,840.00 | 7,590.00 | 7,600.00 | 6,502.55 | 100,714 |
| 2021-10-18 | 7,590.00 | 7,590.00 | 7,430.00 | 7,530.00 | 6,442.66 | 40,501 |
| 2021-10-15 | 6,900.00 | 8,100.00 | 6,790.00 | 7,510.00 | 6,425.55 | 321,482 |
| 2021-10-14 | 6,740.00 | 6,970.00 | 6,730.00 | 6,830.00 | 5,843.74 | 24,906 |
← NewerPage 21 of 21 · 1,228 trading days
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.