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
2026-10-194,260.004,310.004,190.004,295.004,295.0048,964
2026-10-164,140.004,290.004,140.004,260.004,260.0018,079
2026-10-154,145.004,225.004,115.004,225.004,225.0045,124
2026-10-144,085.004,265.004,085.004,220.004,220.0024,629
2026-10-134,110.004,185.004,070.004,180.004,180.0046,836
2026-10-124,250.004,250.004,135.004,170.004,170.0024,888
2026-10-084,230.004,295.004,210.004,260.004,260.0022,715
2026-10-074,280.004,280.004,210.004,230.004,230.0019,576
2026-10-064,235.004,280.004,180.004,230.004,230.0021,492
2026-10-024,280.004,280.004,200.004,235.004,235.0017,879
2026-10-014,215.004,300.004,190.004,240.004,240.0032,052
2026-09-304,300.004,300.004,175.004,220.004,220.0025,619
2026-09-294,400.004,400.004,180.004,225.004,225.0030,509
2026-09-284,315.004,405.004,300.004,320.004,320.0056,740
2026-09-234,445.004,445.004,310.004,360.004,360.0012,238
2026-09-224,460.004,460.004,345.004,350.004,350.0010,229
2026-09-214,570.004,570.004,345.004,370.004,370.0026,669
2026-09-184,450.004,480.004,370.004,480.004,480.0029,632
2026-09-174,390.004,430.004,350.004,410.004,410.008,004
2026-09-164,485.004,500.004,365.004,390.004,390.0019,187
2026-09-154,470.004,590.004,435.004,470.004,470.0022,325
2026-09-144,605.004,605.004,445.004,455.004,455.0027,700
2026-09-114,550.004,620.004,510.004,575.004,575.0012,609
2026-09-104,630.004,630.004,490.004,550.004,550.0024,828
2026-09-094,730.004,730.004,600.004,630.004,630.0011,863
2026-09-084,750.004,750.004,595.004,620.004,620.0030,449
2026-09-074,755.004,795.004,610.004,690.004,690.0059,819
2026-09-044,720.004,745.004,675.004,735.004,735.0025,100
2026-09-034,665.004,785.004,595.004,720.004,720.0054,576
2026-09-024,745.004,775.004,665.004,665.004,665.0049,244
2026-09-014,805.004,870.004,675.004,750.004,750.0041,713
2026-08-314,650.004,810.004,605.004,800.004,800.0092,003
2026-08-284,690.004,695.004,580.004,650.004,650.0050,250
2026-08-274,625.004,745.004,615.004,690.004,690.0067,653
2026-08-264,560.004,905.004,465.004,575.004,575.0073,397
2026-08-254,355.004,495.004,355.004,495.004,495.0025,290
2026-08-244,550.004,555.004,355.004,355.004,355.0010,747
2026-08-214,545.004,580.004,435.004,540.004,540.0027,301
2026-08-204,520.004,620.004,475.004,580.004,580.0015,418
2026-08-194,680.004,680.004,520.004,520.004,520.0036,976
2026-08-184,770.004,870.004,625.004,680.004,680.0056,455
2026-08-144,770.004,790.004,650.004,770.004,770.0051,205
2026-08-134,625.004,795.004,560.004,795.004,795.0060,277
2026-08-124,520.005,490.004,485.004,625.004,625.00495,365
2026-08-114,490.004,560.004,405.004,520.004,520.0029,794
2026-08-104,450.004,505.004,430.004,490.004,490.0031,768
2026-08-074,470.004,490.004,390.004,490.004,490.0022,107
2026-08-064,470.004,470.004,375.004,470.004,470.0036,664
2026-08-054,385.004,475.004,335.004,475.004,475.0025,186
2026-08-044,260.004,410.004,245.004,380.004,380.0042,996
2026-08-034,330.004,370.004,205.004,290.004,290.0043,863
2026-07-314,245.004,350.004,125.004,330.004,330.0046,858
2026-07-304,140.004,435.004,000.004,280.004,280.00145,224
2026-07-294,050.004,105.003,845.004,100.004,100.0090,208
2026-07-284,150.004,160.003,995.004,060.004,060.0047,997
2026-07-274,205.004,240.004,160.004,175.004,175.008,953
2026-07-244,190.004,270.004,150.004,205.004,205.009,786
2026-07-234,070.004,225.004,070.004,220.004,220.0014,723
2026-07-224,115.004,180.003,950.004,090.004,090.0026,071
2026-07-214,060.004,100.003,930.004,095.004,095.0028,485
Page 1 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.