Daelim B&Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,570.00 | 4,665.00 | 4,540.00 | 4,650.00 | 4,650.00 | 18,620 |
| 2026-01-19 | 4,685.00 | 4,760.00 | 4,570.00 | 4,570.00 | 4,570.00 | 33,986 |
| 2026-01-16 | 4,600.00 | 4,800.00 | 4,600.00 | 4,685.00 | 4,685.00 | 44,495 |
| 2026-01-15 | 4,740.00 | 4,740.00 | 4,625.00 | 4,630.00 | 4,630.00 | 36,651 |
| 2026-01-14 | 4,765.00 | 4,765.00 | 4,695.00 | 4,740.00 | 4,740.00 | 14,598 |
| 2026-01-13 | 4,780.00 | 4,825.00 | 4,685.00 | 4,770.00 | 4,770.00 | 34,650 |
| 2026-01-12 | 4,650.00 | 4,785.00 | 4,650.00 | 4,780.00 | 4,780.00 | 16,604 |
| 2026-01-09 | 4,635.00 | 4,690.00 | 4,580.00 | 4,660.00 | 4,660.00 | 14,317 |
| 2026-01-08 | 4,700.00 | 4,800.00 | 4,635.00 | 4,635.00 | 4,635.00 | 23,543 |
| 2026-01-07 | 4,730.00 | 4,790.00 | 4,705.00 | 4,740.00 | 4,740.00 | 9,967 |
| 2026-01-06 | 4,850.00 | 4,865.00 | 4,725.00 | 4,790.00 | 4,790.00 | 22,905 |
| 2026-01-05 | 4,690.00 | 5,180.00 | 4,640.00 | 4,850.00 | 4,850.00 | 28,904 |
| 2026-01-02 | 4,710.00 | 4,800.00 | 4,605.00 | 4,665.00 | 4,665.00 | 46,564 |
| 2025-12-30 | 4,695.00 | 4,770.00 | 4,680.00 | 4,710.00 | 4,710.00 | 8,332 |
| 2025-12-29 | 4,730.00 | 4,825.00 | 4,685.00 | 4,695.00 | 4,695.00 | 25,153 |
| 2025-12-26 | 4,845.00 | 4,845.00 | 4,755.00 | 4,830.00 | 4,650.00 | 38,209 |
| 2025-12-24 | 4,980.00 | 4,980.00 | 4,800.00 | 4,805.00 | 4,625.93 | 28,029 |
| 2025-12-23 | 4,965.00 | 4,985.00 | 4,850.00 | 4,870.00 | 4,688.51 | 17,040 |
| 2025-12-22 | 4,940.00 | 5,040.00 | 4,920.00 | 4,930.00 | 4,746.27 | 24,679 |
| 2025-12-19 | 5,170.00 | 5,170.00 | 4,955.00 | 4,965.00 | 4,779.97 | 14,602 |
| 2025-12-18 | 5,120.00 | 5,120.00 | 4,985.00 | 5,050.00 | 4,861.80 | 13,621 |
| 2025-12-17 | 5,040.00 | 5,150.00 | 4,955.00 | 5,130.00 | 4,938.82 | 14,590 |
| 2025-12-16 | 5,080.00 | 5,110.00 | 4,990.00 | 5,040.00 | 4,852.17 | 16,889 |
| 2025-12-15 | 5,140.00 | 5,200.00 | 5,050.00 | 5,080.00 | 4,890.68 | 29,678 |
| 2025-12-12 | 5,140.00 | 5,260.00 | 4,880.00 | 5,150.00 | 4,958.07 | 52,862 |
| 2025-12-11 | 4,915.00 | 5,220.00 | 4,915.00 | 5,130.00 | 4,938.82 | 46,477 |
| 2025-12-10 | 4,890.00 | 5,080.00 | 4,855.00 | 4,930.00 | 4,746.27 | 41,059 |
| 2025-12-09 | 5,030.00 | 5,090.00 | 4,900.00 | 4,920.00 | 4,736.65 | 13,058 |
| 2025-12-08 | 5,280.00 | 5,280.00 | 4,950.00 | 5,030.00 | 4,842.55 | 26,873 |
| 2025-12-05 | 4,990.00 | 5,190.00 | 4,930.00 | 5,120.00 | 4,929.19 | 21,751 |
| 2025-12-04 | 4,950.00 | 5,010.00 | 4,910.00 | 4,990.00 | 4,804.04 | 29,716 |
| 2025-12-03 | 4,900.00 | 5,030.00 | 4,900.00 | 4,995.00 | 4,808.85 | 18,139 |
| 2025-12-02 | 4,900.00 | 4,970.00 | 4,850.00 | 4,945.00 | 4,760.71 | 33,056 |
| 2025-12-01 | 5,070.00 | 5,100.00 | 4,870.00 | 4,935.00 | 4,751.09 | 58,831 |
| 2025-11-28 | 5,140.00 | 5,220.00 | 5,070.00 | 5,070.00 | 4,881.06 | 27,894 |
| 2025-11-27 | 5,140.00 | 5,310.00 | 5,070.00 | 5,150.00 | 4,958.07 | 64,896 |
| 2025-11-26 | 5,440.00 | 5,440.00 | 5,020.00 | 5,170.00 | 4,977.33 | 109,152 |
| 2025-11-25 | 5,130.00 | 5,460.00 | 5,120.00 | 5,290.00 | 5,092.86 | 77,534 |
| 2025-11-24 | 5,200.00 | 5,340.00 | 5,070.00 | 5,120.00 | 4,929.19 | 65,820 |
| 2025-11-21 | 4,925.00 | 5,240.00 | 4,875.00 | 5,200.00 | 5,006.21 | 126,305 |
| 2025-11-20 | 4,875.00 | 5,020.00 | 4,850.00 | 4,955.00 | 4,770.34 | 43,871 |
| 2025-11-19 | 4,880.00 | 4,940.00 | 4,775.00 | 4,885.00 | 4,702.95 | 45,193 |
| 2025-11-18 | 4,805.00 | 4,885.00 | 4,775.00 | 4,860.00 | 4,678.88 | 55,758 |
| 2025-11-17 | 4,545.00 | 4,920.00 | 4,545.00 | 4,855.00 | 4,674.07 | 207,112 |
| 2025-11-14 | 4,290.00 | 4,650.00 | 4,260.00 | 4,540.00 | 4,370.81 | 100,012 |
| 2025-11-13 | 4,300.00 | 4,330.00 | 4,280.00 | 4,290.00 | 4,130.12 | 8,479 |
| 2025-11-12 | 4,200.00 | 4,310.00 | 4,200.00 | 4,300.00 | 4,139.75 | 17,657 |
| 2025-11-11 | 4,255.00 | 4,260.00 | 4,205.00 | 4,225.00 | 4,067.55 | 24,068 |
| 2025-11-10 | 4,205.00 | 4,265.00 | 4,205.00 | 4,250.00 | 4,091.61 | 8,575 |
| 2025-11-07 | 4,265.00 | 4,270.00 | 4,185.00 | 4,205.00 | 4,048.29 | 7,142 |
| 2025-11-06 | 4,215.00 | 4,290.00 | 4,210.00 | 4,265.00 | 4,106.06 | 11,970 |
| 2025-11-05 | 4,260.00 | 4,340.00 | 3,980.00 | 4,260.00 | 4,101.24 | 64,723 |
| 2025-11-04 | 4,345.00 | 4,390.00 | 4,285.00 | 4,300.00 | 4,139.75 | 29,498 |
| 2025-11-03 | 4,330.00 | 4,390.00 | 4,305.00 | 4,385.00 | 4,221.58 | 45,986 |
| 2025-10-31 | 4,365.00 | 4,370.00 | 4,260.00 | 4,370.00 | 4,207.14 | 41,623 |
| 2025-10-30 | 4,350.00 | 4,365.00 | 4,290.00 | 4,345.00 | 4,183.07 | 23,303 |
| 2025-10-29 | 4,365.00 | 4,410.00 | 4,300.00 | 4,350.00 | 4,187.89 | 44,800 |
| 2025-10-28 | 4,315.00 | 4,365.00 | 4,285.00 | 4,350.00 | 4,187.89 | 22,469 |
| 2025-10-27 | 4,330.00 | 4,375.00 | 4,300.00 | 4,325.00 | 4,163.82 | 17,509 |
| 2025-10-24 | 4,330.00 | 4,335.00 | 4,285.00 | 4,335.00 | 4,173.45 | 17,886 |
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.