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
2025-01-233,710.003,710.003,640.003,640.003,504.354,328
2025-01-223,675.003,710.003,625.003,640.003,504.357,588
2025-01-213,760.003,760.003,675.003,675.003,538.049,626
2025-01-203,715.003,810.003,695.003,710.003,571.747,339
2025-01-173,730.003,755.003,700.003,715.003,576.5512,389
2025-01-163,695.003,720.003,695.003,705.003,566.935,957
2025-01-153,695.003,750.003,655.003,695.003,557.306,237
2025-01-143,660.003,720.003,655.003,695.003,557.305,551
2025-01-133,700.003,800.003,650.003,695.003,557.307,695
2025-01-103,730.003,805.003,690.003,700.003,562.119,346
2025-01-093,730.003,755.003,700.003,730.003,590.995,719
2025-01-083,670.003,755.003,660.003,730.003,590.992,037
2025-01-073,745.003,825.003,670.003,680.003,542.869,780
2025-01-063,635.003,750.003,630.003,750.003,610.254,844
2025-01-033,665.003,745.003,655.003,655.003,518.797,395
2025-01-023,655.003,680.003,610.003,665.003,528.426,349
2024-12-303,530.003,695.003,530.003,655.003,518.795,629
2024-12-273,745.003,745.003,525.003,610.003,475.4720,936
2024-12-263,790.003,825.003,710.003,750.003,465.8430,794
2024-12-243,770.003,800.003,750.003,790.003,502.815,645
2024-12-233,770.003,840.003,760.003,795.003,507.4310,086
2024-12-203,900.003,900.003,745.003,805.003,516.6712,858
2024-12-193,890.003,910.003,845.003,855.003,562.886,324
2024-12-183,870.003,985.003,835.003,900.003,604.4723,043
2024-12-173,900.003,970.003,840.003,880.003,585.9910,122
2024-12-163,970.003,970.003,860.003,900.003,604.4722,944
2024-12-133,965.004,060.003,915.003,930.003,632.2023,321
2024-12-123,970.004,150.003,865.003,975.003,673.7990,144
2024-12-113,840.003,970.003,785.003,960.003,659.9329,721
2024-12-103,695.003,850.003,695.003,820.003,530.5326,004
2024-12-093,705.003,875.003,690.003,735.003,451.9819,199
2024-12-063,875.003,930.003,775.003,895.003,599.8538,548
2024-12-053,830.003,875.003,750.003,875.003,581.3721,876
2024-12-043,865.003,875.003,770.003,845.003,553.6475,670
2024-12-033,870.003,875.003,775.003,865.003,572.1211,868
2024-12-023,880.003,900.003,795.003,875.003,581.3740,258
2024-11-293,920.003,920.003,800.003,920.003,622.9628,869
2024-11-283,790.003,935.003,750.003,895.003,599.8577,610
2024-11-273,645.003,870.003,645.003,800.003,512.0570,690
2024-11-263,610.003,690.003,595.003,690.003,410.3922,410
2024-11-253,795.003,795.003,555.003,600.003,327.2161,408
2024-11-223,750.003,825.003,600.003,700.003,419.6375,454
2024-11-213,490.004,185.003,490.003,750.003,465.84729,909
2024-11-203,450.003,490.003,450.003,470.003,207.064,381
2024-11-193,470.003,500.003,450.003,450.003,188.577,357
2024-11-183,475.003,565.003,450.003,470.003,207.0622,990
2024-11-153,420.003,530.003,400.003,475.003,211.6811,407
2024-11-143,485.003,495.003,415.003,415.003,156.2211,308
2024-11-133,490.003,560.003,410.003,420.003,160.8414,126
2024-11-123,530.003,530.003,380.003,490.003,225.5416,116
2024-11-113,520.003,570.003,520.003,570.003,299.4811,997
2024-11-083,520.003,650.003,505.003,550.003,280.9913,182
2024-11-073,545.003,545.003,505.003,525.003,257.897,483
2024-11-063,505.003,560.003,500.003,505.003,239.4011,007
2024-11-053,490.003,545.003,485.003,500.003,234.785,857
2024-11-043,480.003,495.003,450.003,495.003,230.163,028
2024-11-013,600.003,605.003,420.003,480.003,216.3010,953
2024-10-313,480.003,545.003,480.003,515.003,248.652,849
2024-10-303,600.003,600.003,485.003,490.003,225.542,846
2024-10-293,520.003,520.003,480.003,480.003,216.301,776
← NewerPage 8 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.