Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 005750.KO stock page

Daelim B&Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-234,450.004,495.004,370.004,380.004,216.7711,650
2025-07-224,530.004,530.004,375.004,450.004,284.1621,215
2025-07-214,480.004,540.004,350.004,500.004,332.3031,017
2025-07-184,440.004,545.004,390.004,480.004,313.0416,968
2025-07-174,460.004,490.004,380.004,450.004,284.1617,423
2025-07-164,535.004,570.004,450.004,460.004,293.7939,727
2025-07-154,595.004,635.004,510.004,570.004,399.6929,460
2025-07-144,600.004,635.004,550.004,595.004,423.7617,077
2025-07-114,580.004,650.004,540.004,605.004,433.3921,789
2025-07-104,685.004,685.004,525.004,580.004,409.3246,319
2025-07-094,500.004,585.004,485.004,585.004,414.1328,953
2025-07-084,535.004,635.004,450.004,495.004,327.4859,708
2025-07-074,585.004,700.004,500.004,530.004,361.1837,445
2025-07-044,510.004,680.004,440.004,600.004,428.5786,000
2025-07-034,560.004,675.004,430.004,505.004,337.11112,763
2025-07-024,355.005,010.004,345.004,495.004,327.48957,378
2025-07-014,265.004,400.004,250.004,355.004,192.7044,457
2025-06-304,300.004,310.004,195.004,265.004,106.0665,764
2025-06-274,555.004,605.004,220.004,300.004,139.75297,147
2025-06-264,180.005,270.004,070.004,480.004,313.042,572,397
2025-06-254,145.004,195.004,140.004,180.004,024.229,117
2025-06-244,145.004,175.004,100.004,150.003,995.3417,544
2025-06-234,150.004,160.004,095.004,140.003,985.7112,000
2025-06-204,095.004,150.004,050.004,135.003,980.908,051
2025-06-194,045.004,125.004,020.004,095.003,942.3910,252
2025-06-184,110.004,147.004,000.004,030.003,879.8131,789
2025-06-174,080.004,155.004,080.004,080.003,927.9519,897
2025-06-164,070.004,130.004,030.004,080.003,927.9516,471
2025-06-134,115.004,115.003,970.004,070.003,918.3226,131
2025-06-124,200.004,200.004,085.004,115.003,961.6522,816
2025-06-114,240.004,240.004,130.004,165.004,009.7810,958
2025-06-104,150.004,245.004,140.004,165.004,009.7815,606
2025-06-094,220.004,265.004,150.004,150.003,995.3425,294
2025-06-054,320.004,370.004,130.004,145.003,990.5330,624
2025-06-044,310.004,420.004,270.004,315.004,154.1922,232
2025-06-024,270.004,370.004,240.004,305.004,144.5711,207
2025-05-304,285.004,300.004,215.004,250.004,091.618,579
2025-05-294,270.004,345.004,230.004,285.004,125.3112,238
2025-05-284,320.004,385.004,225.004,270.004,110.8710,296
2025-05-274,200.004,320.004,125.004,310.004,149.3819,359
2025-05-264,115.004,200.004,115.004,160.004,004.9722,488
2025-05-234,070.004,115.004,060.004,115.003,961.6516,511
2025-05-224,120.004,195.004,035.004,060.003,908.7015,112
2025-05-214,095.004,150.004,040.004,120.003,966.4618,041
2025-05-204,080.004,120.004,055.004,080.003,927.957,224
2025-05-194,100.004,105.004,025.004,080.003,927.9522,944
2025-05-163,970.004,100.003,910.004,100.003,947.2121,824
2025-05-153,995.004,000.003,900.003,965.003,817.2415,211
2025-05-144,000.004,150.003,975.003,995.003,846.128,455
2025-05-134,040.004,040.003,955.004,000.003,850.938,030
2025-05-123,975.004,070.003,970.004,025.003,875.008,212
2025-05-094,085.004,085.003,950.003,970.003,822.057,866
2025-05-084,000.004,000.003,885.003,960.003,812.424,494
2025-05-073,905.004,010.003,840.003,885.003,740.2214,988
2025-05-024,020.004,020.003,905.003,905.003,759.4717,169
2025-04-304,045.004,060.004,010.004,020.003,870.1918,683
2025-04-294,030.004,070.004,005.004,045.003,894.258,993
2025-04-284,025.004,070.004,025.004,030.003,879.819,115
2025-04-254,120.004,120.004,015.004,025.003,875.0017,330
2025-04-244,010.004,050.004,010.004,025.003,875.004,858
← NewerPage 6 of 21 · 1,226 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.