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
2025-04-244,010.004,050.004,010.004,025.003,875.004,858
2025-04-234,060.004,060.004,025.004,025.003,875.0010,734
2025-04-224,050.004,050.004,030.004,050.003,899.078,784
2025-04-214,050.004,070.004,010.004,050.003,899.0711,716
2025-04-184,065.004,070.004,020.004,070.003,918.3210,332
2025-04-174,025.004,065.003,980.004,060.003,908.7012,385
2025-04-164,015.004,050.003,990.004,025.003,875.008,652
2025-04-154,050.004,065.004,000.004,020.003,870.198,697
2025-04-144,030.004,060.004,000.004,050.003,899.0712,316
2025-04-113,985.004,050.003,935.004,030.003,879.819,377
2025-04-103,895.003,995.003,895.003,975.003,826.869,648
2025-04-093,845.003,995.003,755.003,795.003,653.5731,384
2025-04-083,885.004,025.003,870.003,880.003,735.4017,951
2025-04-073,950.003,985.003,870.003,885.003,740.2220,137
2025-04-043,945.004,000.003,900.003,980.003,831.6811,075
2025-04-034,000.004,000.003,945.003,945.003,797.988,832
2025-04-023,980.004,020.003,960.003,990.003,841.309,545
2025-04-014,000.004,005.003,950.004,000.003,850.938,454
2025-03-313,945.003,945.003,850.003,935.003,788.359,852
2025-03-283,950.003,985.003,890.003,900.003,754.6610,205
2025-03-274,000.004,020.003,885.003,905.003,759.4720,897
2025-03-264,035.004,035.003,960.004,010.003,860.566,699
2025-03-253,940.004,005.003,895.003,960.003,812.4224,826
2025-03-243,940.003,990.003,875.003,970.003,822.0510,464
2025-03-214,000.004,025.003,920.003,970.003,822.0517,904
2025-03-203,990.004,070.003,920.003,975.003,826.8618,517
2025-03-193,990.004,015.003,940.003,990.003,841.3022,297
2025-03-184,050.004,075.003,975.003,990.003,841.3011,677
2025-03-173,990.004,045.003,960.004,045.003,894.2521,361
2025-03-143,990.004,065.003,925.003,955.003,807.6132,792
2025-03-133,995.004,015.003,950.003,950.003,802.8015,654
2025-03-123,995.004,025.003,945.003,995.003,846.1219,123
2025-03-113,990.004,000.003,935.003,995.003,846.1211,957
2025-03-103,960.004,045.003,955.004,010.003,860.5618,864
2025-03-074,045.004,045.003,835.004,000.003,850.9337,251
2025-03-064,010.004,090.003,980.004,045.003,894.2520,013
2025-03-054,005.004,050.003,990.004,010.003,860.5628,356
2025-03-043,960.004,060.003,915.004,035.003,884.6321,063
2025-02-284,065.004,065.003,945.003,965.003,817.2416,748
2025-02-274,090.004,100.004,035.004,075.003,923.1423,653
2025-02-264,065.004,080.004,045.004,080.003,927.9517,676
2025-02-253,995.004,075.003,930.004,075.003,923.1451,066
2025-02-243,990.004,025.003,945.003,995.003,846.1218,809
2025-02-213,950.004,090.003,910.003,990.003,841.3065,244
2025-02-203,970.004,025.003,920.003,950.003,802.8021,782
2025-02-193,980.004,010.003,920.003,980.003,831.6831,852
2025-02-183,850.003,955.003,850.003,940.003,793.1711,397
2025-02-173,920.003,945.003,815.003,885.003,740.2228,072
2025-02-143,940.003,980.003,920.003,920.003,773.9121,215
2025-02-134,030.004,030.003,920.003,980.003,831.6822,873
2025-02-123,930.004,000.003,900.003,980.003,831.6823,986
2025-02-113,905.004,020.003,905.003,930.003,783.5440,816
2025-02-103,915.003,945.003,800.003,865.003,720.9629,260
2025-02-073,835.003,935.003,755.003,830.003,687.27118,775
2025-02-063,835.004,205.003,635.003,740.003,600.62390,482
2025-02-053,595.003,640.003,595.003,640.003,504.356,846
2025-02-043,530.003,605.003,530.003,595.003,461.0210,986
2025-02-033,595.003,645.003,530.003,570.003,436.9613,203
2025-01-313,710.003,710.003,600.003,605.003,470.657,091
2025-01-243,630.003,710.003,630.003,640.003,504.358,066
← NewerPage 7 of 21 · 1,227 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.