Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005750.KO stock page

Daelim B&Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,330.004,335.004,285.004,335.004,173.4517,886
2025-10-234,270.004,375.004,270.004,320.004,159.0111,746
2025-10-224,240.004,495.004,240.004,305.004,144.5714,167
2025-10-214,280.004,325.004,215.004,290.004,130.1247,901
2025-10-204,295.004,370.004,280.004,295.004,134.9419,275
2025-10-174,360.004,455.004,280.004,335.004,173.4556,713
2025-10-164,470.004,500.004,395.004,395.004,231.2161,480
2025-10-154,365.004,505.004,365.004,470.004,303.4214,453
2025-10-144,505.004,510.004,380.004,410.004,245.6516,471
2025-10-134,300.004,420.004,300.004,410.004,245.6515,120
2025-10-104,500.004,500.004,335.004,380.004,216.7712,241
2025-10-024,430.004,480.004,375.004,390.004,226.4029,759
2025-10-014,585.004,585.004,400.004,415.004,250.4730,501
2025-09-304,465.004,490.004,395.004,415.004,250.4729,208
2025-09-294,495.004,570.004,415.004,415.004,250.4714,922
2025-09-264,605.004,650.004,465.004,495.004,327.4832,733
2025-09-254,605.004,610.004,515.004,605.004,433.3920,638
2025-09-244,625.004,665.004,535.004,600.004,428.5731,603
2025-09-234,730.004,730.004,620.004,620.004,447.8331,242
2025-09-224,720.004,765.004,630.004,685.004,510.4028,666
2025-09-194,700.004,725.004,655.004,710.004,534.4724,053
2025-09-184,680.004,740.004,660.004,730.004,553.7319,196
2025-09-174,670.004,740.004,630.004,675.004,500.7810,212
2025-09-164,725.004,800.004,675.004,700.004,524.8424,231
2025-09-154,880.004,880.004,670.004,725.004,548.9116,513
2025-09-124,700.004,800.004,665.004,740.004,563.3513,155
2025-09-114,760.004,765.004,645.004,705.004,529.6627,020
2025-09-104,625.004,780.004,590.004,730.004,553.7348,934
2025-09-094,535.004,950.004,535.004,650.004,476.71138,816
2025-09-084,545.004,600.004,530.004,535.004,365.9913,038
2025-09-054,540.004,640.004,510.004,545.004,375.6212,689
2025-09-044,550.004,550.004,475.004,540.004,370.819,756
2025-09-034,450.004,520.004,450.004,520.004,351.5511,854
2025-09-024,495.004,540.004,415.004,480.004,313.0425,441
2025-09-014,455.004,505.004,385.004,495.004,327.4844,699
2025-08-294,535.004,535.004,445.004,505.004,337.1119,933
2025-08-284,590.004,615.004,490.004,505.004,337.1150,906
2025-08-274,595.004,680.004,520.004,590.004,418.9458,835
2025-08-264,510.004,725.004,490.004,640.004,467.0847,872
2025-08-254,550.004,795.004,495.004,555.004,385.2575,402
2025-08-224,505.004,595.004,480.004,565.004,394.8843,312
2025-08-214,465.004,550.004,425.004,505.004,337.1134,174
2025-08-204,500.004,575.004,400.004,500.004,332.3023,235
2025-08-194,480.004,645.004,395.004,500.004,332.3052,586
2025-08-184,485.004,550.004,390.004,495.004,327.4875,762
2025-08-144,475.004,550.004,450.004,485.004,317.8631,528
2025-08-134,550.004,550.004,390.004,480.004,313.0439,320
2025-08-124,405.004,580.004,365.004,485.004,317.8667,936
2025-08-114,350.004,425.004,340.004,360.004,197.5245,577
2025-08-084,440.004,440.004,365.004,390.004,226.4047,293
2025-08-074,440.004,460.004,340.004,440.004,274.53124,348
2025-08-064,395.005,150.004,335.004,410.004,245.653,610,854
2025-08-054,330.004,450.004,330.004,345.004,183.0715,124
2025-08-044,200.004,350.004,200.004,330.004,168.635,625
2025-08-014,360.004,380.004,075.004,265.004,106.0641,038
2025-07-314,385.004,410.004,320.004,355.004,192.709,784
2025-07-304,270.004,395.004,270.004,380.004,216.7719,152
2025-07-294,350.004,370.004,200.004,315.004,154.1921,430
2025-07-284,310.004,450.004,250.004,350.004,187.8918,369
2025-07-254,270.004,335.004,250.004,310.004,149.3815,338
← NewerPage 5 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29180.0000 KRW
2024-12-27150.0000 KRW
2023-12-27110.0000 KRW
2022-12-28110.0000 KRW
2021-12-29130.0000 KRW
2020-12-29130.0000 KRW
2019-12-27130.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.