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
2024-10-283,470.003,550.003,470.003,485.003,220.924,818
2024-10-253,495.003,525.003,480.003,480.003,216.306,038
2024-10-243,520.003,630.003,480.003,485.003,220.9214,264
2024-10-233,520.003,520.003,490.003,490.003,225.546,014
2024-10-223,510.003,600.003,485.003,520.003,253.278,776
2024-10-213,490.003,610.003,485.003,510.003,244.0210,576
2024-10-183,495.003,535.003,485.003,515.003,248.657,219
2024-10-173,525.004,050.003,485.003,495.003,230.16254,545
2024-10-163,475.003,530.003,475.003,525.003,257.894,390
2024-10-153,480.003,590.003,465.003,500.003,234.788,822
2024-10-143,500.003,530.003,465.003,470.003,207.066,781
2024-10-113,510.003,565.003,490.003,520.003,253.2710,911
2024-10-103,535.003,535.003,490.003,520.003,253.273,548
2024-10-083,480.003,520.003,480.003,510.003,244.023,357
2024-10-073,490.003,520.003,480.003,490.003,225.544,270
2024-10-043,530.003,535.003,480.003,490.003,225.544,463
2024-10-023,490.003,590.003,480.003,550.003,280.997,262
2024-09-303,610.003,610.003,515.003,530.003,262.514,353
2024-09-273,500.003,650.003,495.003,535.003,267.1318,930
2024-09-263,565.003,570.003,480.003,500.003,234.786,402
2024-09-253,500.003,560.003,470.003,480.003,216.309,571
2024-09-243,490.003,540.003,480.003,500.003,234.7811,928
2024-09-233,470.003,515.003,470.003,500.003,234.7810,799
2024-09-203,495.003,540.003,465.003,510.003,244.0210,755
2024-09-193,570.003,570.003,470.003,520.003,253.2714,859
2024-09-133,515.003,630.003,500.003,525.003,257.8923,117
2024-09-123,515.003,645.003,410.003,490.003,225.5474,546
2024-09-113,400.004,195.003,400.003,570.003,299.481,045,627
2024-09-103,390.003,515.003,390.003,410.003,151.603,916
2024-09-093,405.003,515.003,370.003,390.003,133.124,977
2024-09-063,440.003,440.003,380.003,405.003,146.989,485
2024-09-053,420.003,535.003,420.003,440.003,179.334,705
2024-09-043,475.003,490.003,435.003,435.003,174.719,994
2024-09-033,530.003,565.003,505.003,510.003,244.0212,377
2024-09-023,625.003,625.003,545.003,555.003,285.612,623
2024-08-303,590.003,600.003,540.003,595.003,322.585,306
2024-08-293,595.003,600.003,535.003,560.003,290.244,607
2024-08-283,575.003,635.003,560.003,585.003,313.346,761
2024-08-273,600.003,650.003,590.003,615.003,341.072,625
2024-08-263,620.003,655.003,605.003,605.003,331.835,428
2024-08-233,630.003,655.003,600.003,655.003,378.045,613
2024-08-223,700.003,720.003,625.003,645.003,368.806,310
2024-08-213,800.003,800.003,665.003,705.003,424.2512,013
2024-08-203,655.003,710.003,650.003,690.003,410.3913,968
2024-08-193,655.003,710.003,630.003,655.003,378.0417,435
2024-08-163,600.003,690.003,565.003,635.003,359.5527,420
2024-08-143,525.003,720.003,475.003,550.003,280.9930,854
2024-08-133,600.003,660.003,410.003,520.003,253.2743,341
2024-08-123,575.003,680.003,515.003,560.003,290.2427,822
2024-08-093,635.003,675.003,580.003,590.003,317.9632,808
2024-08-083,450.004,140.003,410.003,605.003,331.83425,574
2024-08-073,650.003,665.003,470.003,485.003,220.9257,601
2024-08-063,195.004,195.003,195.003,510.003,244.021,000,197
2024-08-053,760.003,785.003,260.003,260.003,012.9718,480
2024-08-023,965.003,965.003,785.003,785.003,498.197,210
2024-08-013,900.004,000.003,870.003,965.003,664.558,190
2024-07-313,785.003,910.003,785.003,870.003,576.756,594
2024-07-303,920.003,975.003,810.003,825.003,535.169,570
2024-07-293,865.003,960.003,810.003,960.003,659.934,728
2024-07-263,815.003,880.003,765.003,805.003,516.675,707
← NewerPage 9 of 21 · 1,223 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.