Daelim B&Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,860.00 | 5,860.00 | 5,700.00 | 5,730.00 | 5,730.00 | 71,730 |
| 2026-04-17 | 5,680.00 | 5,880.00 | 5,610.00 | 5,860.00 | 5,860.00 | 69,523 |
| 2026-04-16 | 5,720.00 | 5,730.00 | 5,550.00 | 5,660.00 | 5,660.00 | 54,164 |
| 2026-04-15 | 5,810.00 | 5,810.00 | 5,630.00 | 5,670.00 | 5,670.00 | 59,536 |
| 2026-04-14 | 5,800.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,690.00 | 50,988 |
| 2026-04-13 | 5,850.00 | 5,850.00 | 5,650.00 | 5,700.00 | 5,700.00 | 57,296 |
| 2026-04-10 | 5,710.00 | 5,940.00 | 5,640.00 | 5,860.00 | 5,860.00 | 131,978 |
| 2026-04-09 | 5,780.00 | 5,830.00 | 5,560.00 | 5,580.00 | 5,580.00 | 79,024 |
| 2026-04-08 | 5,570.00 | 5,780.00 | 5,460.00 | 5,770.00 | 5,770.00 | 122,043 |
| 2026-04-07 | 5,510.00 | 5,510.00 | 5,300.00 | 5,360.00 | 5,360.00 | 44,437 |
| 2026-04-06 | 5,620.00 | 5,620.00 | 5,410.00 | 5,440.00 | 5,440.00 | 88,083 |
| 2026-04-03 | 5,550.00 | 5,710.00 | 5,500.00 | 5,650.00 | 5,650.00 | 62,788 |
| 2026-04-02 | 6,080.00 | 6,080.00 | 5,400.00 | 5,450.00 | 5,450.00 | 239,615 |
| 2026-04-01 | 5,620.00 | 6,060.00 | 5,620.00 | 5,950.00 | 5,950.00 | 220,943 |
| 2026-03-31 | 5,560.00 | 5,680.00 | 5,440.00 | 5,490.00 | 5,490.00 | 84,471 |
| 2026-03-30 | 5,650.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,560.00 | 120,191 |
| 2026-03-27 | 6,010.00 | 6,010.00 | 5,720.00 | 5,850.00 | 5,850.00 | 173,590 |
| 2026-03-26 | 6,200.00 | 6,450.00 | 5,990.00 | 6,010.00 | 6,010.00 | 157,953 |
| 2026-03-25 | 6,170.00 | 6,300.00 | 5,970.00 | 6,190.00 | 6,190.00 | 154,050 |
| 2026-03-24 | 6,190.00 | 6,240.00 | 5,900.00 | 6,170.00 | 6,170.00 | 138,510 |
| 2026-03-23 | 6,100.00 | 6,290.00 | 6,000.00 | 6,020.00 | 6,020.00 | 402,487 |
| 2026-03-20 | 5,840.00 | 6,190.00 | 5,820.00 | 5,970.00 | 5,970.00 | 309,402 |
| 2026-03-19 | 5,760.00 | 5,970.00 | 5,640.00 | 5,830.00 | 5,830.00 | 232,584 |
| 2026-03-18 | 5,550.00 | 5,800.00 | 5,550.00 | 5,740.00 | 5,740.00 | 132,323 |
| 2026-03-17 | 5,600.00 | 5,710.00 | 5,500.00 | 5,500.00 | 5,500.00 | 127,050 |
| 2026-03-16 | 5,500.00 | 5,870.00 | 5,430.00 | 5,530.00 | 5,530.00 | 291,580 |
| 2026-03-13 | 5,160.00 | 5,310.00 | 5,020.00 | 5,300.00 | 5,300.00 | 57,588 |
| 2026-03-12 | 5,100.00 | 5,300.00 | 5,050.00 | 5,200.00 | 5,200.00 | 118,751 |
| 2026-03-11 | 5,000.00 | 5,180.00 | 4,895.00 | 4,920.00 | 4,920.00 | 86,271 |
| 2026-03-10 | 4,760.00 | 4,960.00 | 4,655.00 | 4,875.00 | 4,875.00 | 65,464 |
| 2026-03-09 | 4,795.00 | 4,795.00 | 4,550.00 | 4,590.00 | 4,590.00 | 42,372 |
| 2026-03-06 | 4,820.00 | 4,995.00 | 4,650.00 | 4,810.00 | 4,810.00 | 52,187 |
| 2026-03-05 | 4,695.00 | 4,995.00 | 4,695.00 | 4,820.00 | 4,820.00 | 70,681 |
| 2026-03-04 | 5,100.00 | 5,110.00 | 4,610.00 | 4,620.00 | 4,620.00 | 106,911 |
| 2026-03-03 | 5,300.00 | 5,340.00 | 5,120.00 | 5,180.00 | 5,180.00 | 66,988 |
| 2026-02-27 | 5,410.00 | 5,560.00 | 5,280.00 | 5,350.00 | 5,350.00 | 99,211 |
| 2026-02-26 | 5,580.00 | 5,580.00 | 5,350.00 | 5,380.00 | 5,380.00 | 55,139 |
| 2026-02-25 | 5,540.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,500.00 | 43,457 |
| 2026-02-24 | 5,600.00 | 5,600.00 | 5,430.00 | 5,500.00 | 5,500.00 | 51,682 |
| 2026-02-23 | 5,640.00 | 5,680.00 | 5,460.00 | 5,510.00 | 5,510.00 | 72,822 |
| 2026-02-20 | 5,720.00 | 5,720.00 | 5,580.00 | 5,640.00 | 5,640.00 | 82,610 |
| 2026-02-19 | 5,810.00 | 5,810.00 | 5,500.00 | 5,720.00 | 5,720.00 | 86,322 |
| 2026-02-13 | 6,000.00 | 6,000.00 | 5,810.00 | 5,810.00 | 5,810.00 | 98,419 |
| 2026-02-12 | 5,910.00 | 6,020.00 | 5,720.00 | 6,010.00 | 6,010.00 | 150,346 |
| 2026-02-11 | 5,850.00 | 6,050.00 | 5,840.00 | 5,920.00 | 5,920.00 | 153,464 |
| 2026-02-10 | 5,520.00 | 6,100.00 | 5,520.00 | 5,780.00 | 5,780.00 | 553,545 |
| 2026-02-09 | 5,470.00 | 5,520.00 | 5,340.00 | 5,410.00 | 5,410.00 | 99,005 |
| 2026-02-06 | 5,520.00 | 5,630.00 | 5,310.00 | 5,470.00 | 5,470.00 | 178,868 |
| 2026-02-05 | 5,560.00 | 5,710.00 | 5,240.00 | 5,430.00 | 5,430.00 | 436,825 |
| 2026-02-04 | 5,190.00 | 5,450.00 | 5,130.00 | 5,350.00 | 5,350.00 | 145,996 |
| 2026-02-03 | 4,860.00 | 5,620.00 | 4,825.00 | 5,270.00 | 5,270.00 | 796,025 |
| 2026-02-02 | 4,575.00 | 4,755.00 | 4,565.00 | 4,695.00 | 4,695.00 | 47,862 |
| 2026-01-30 | 4,655.00 | 4,655.00 | 4,585.00 | 4,630.00 | 4,630.00 | 21,434 |
| 2026-01-29 | 4,665.00 | 4,700.00 | 4,570.00 | 4,670.00 | 4,670.00 | 28,126 |
| 2026-01-28 | 4,670.00 | 4,730.00 | 4,640.00 | 4,665.00 | 4,665.00 | 17,314 |
| 2026-01-27 | 4,735.00 | 4,735.00 | 4,610.00 | 4,670.00 | 4,670.00 | 24,034 |
| 2026-01-26 | 4,700.00 | 4,767.00 | 4,675.00 | 4,735.00 | 4,735.00 | 27,758 |
| 2026-01-23 | 4,605.00 | 4,730.00 | 4,600.00 | 4,705.00 | 4,705.00 | 20,413 |
| 2026-01-22 | 4,605.00 | 4,740.00 | 4,570.00 | 4,605.00 | 4,605.00 | 14,669 |
| 2026-01-21 | 4,645.00 | 4,650.00 | 4,540.00 | 4,605.00 | 4,605.00 | 25,082 |
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.