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%
← 006570.KO stock page

Daelim Trading historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,960.003,040.002,915.002,970.002,970.002,070
2024-07-242,975.003,090.002,975.003,020.003,020.003,032
2024-07-233,100.003,100.002,985.002,985.002,985.003,509
2024-07-223,055.003,055.003,015.003,045.003,045.00890
2024-07-192,980.003,070.002,980.003,035.003,035.005,028
2024-07-183,000.003,095.002,965.002,980.002,980.005,357
2024-07-173,080.003,120.003,000.003,000.003,000.007,347
2024-07-163,080.003,150.003,070.003,120.003,120.002,441
2024-07-153,080.003,120.003,070.003,110.003,110.001,330
2024-07-123,135.003,135.003,095.003,110.003,110.003,068
2024-07-113,035.003,145.003,025.003,135.003,135.003,748
2024-07-103,030.003,145.002,990.003,095.003,095.003,711
2024-07-093,000.003,170.003,000.003,050.003,050.009,669
2024-07-083,035.003,065.003,000.003,000.003,000.001,337
2024-07-053,035.003,065.003,010.003,065.003,065.003,726
2024-07-043,095.003,160.002,965.003,020.003,020.0013,424
2024-07-033,010.003,035.002,980.002,985.002,985.001,634
2024-07-023,045.003,045.002,990.003,035.003,035.001,995
2024-07-013,050.003,050.002,920.003,050.003,050.005,248
2024-06-282,985.003,050.002,975.002,975.002,975.009,343
2024-06-272,935.003,000.002,935.002,980.002,980.003,856
2024-06-262,980.002,980.002,950.002,950.002,950.002,911
2024-06-252,955.002,970.002,915.002,970.002,970.001,905
2024-06-242,975.003,030.002,835.002,965.002,965.0042,606
2024-06-212,980.002,980.002,925.002,970.002,970.003,770
2024-06-202,980.002,980.002,940.002,965.002,965.00992
2024-06-192,970.002,990.002,970.002,970.002,970.002,821
2024-06-182,965.002,965.002,935.002,965.002,965.002,049
2024-06-172,990.002,990.002,925.002,965.002,965.003,001
2024-06-142,990.002,990.002,940.002,990.002,990.005,517
2024-06-133,000.003,000.002,940.002,995.002,995.001,715
2024-06-122,980.002,995.002,940.002,985.002,985.003,562
2024-06-112,985.002,985.002,920.002,980.002,980.002,360
2024-06-102,935.002,975.002,915.002,975.002,975.005,248
2024-06-072,950.002,980.002,925.002,935.002,935.001,751
2024-06-052,960.003,000.002,830.003,000.003,000.0011,119
2024-06-042,990.002,990.002,905.002,915.002,915.003,301
2024-06-032,940.003,010.002,825.003,000.003,000.006,538
2024-05-312,940.002,960.002,870.002,940.002,940.004,326
2024-05-302,925.002,985.002,865.002,930.002,930.0012,001
2024-05-292,835.002,910.002,825.002,880.002,880.001,657
2024-05-282,880.002,935.002,835.002,835.002,835.004,957
2024-05-272,895.002,920.002,860.002,895.002,895.003,634
2024-05-242,885.002,940.002,835.002,895.002,895.0011,996
2024-05-232,960.002,970.002,885.002,885.002,885.0054,127
2024-05-222,920.002,990.002,905.002,960.002,960.004,154
2024-05-212,990.002,990.002,920.002,920.002,920.007,369
2024-05-202,915.002,985.002,915.002,985.002,985.006,283
2024-05-172,945.002,965.002,915.002,915.002,915.009,949
2024-05-162,955.002,955.002,880.002,945.002,945.005,761
2024-05-142,920.002,970.002,885.002,955.002,955.004,323
2024-05-132,805.002,995.002,805.002,920.002,920.0013,230
2024-05-102,905.002,940.002,795.002,795.002,795.0017,475
2024-05-092,880.002,970.002,840.002,890.002,890.004,544
2024-05-082,880.002,940.002,875.002,895.002,895.004,092
2024-05-072,960.002,995.002,875.002,875.002,875.006,858
2024-05-032,880.002,960.002,870.002,960.002,960.004,982
2024-05-022,895.002,910.002,860.002,880.002,880.004,138
2024-04-302,955.002,985.002,880.002,910.002,910.005,500
2024-04-292,900.002,970.002,895.002,925.002,925.002,797
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2830.0000 KRW
2020-12-29140.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.