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
2024-04-262,925.002,965.002,910.002,910.002,910.001,760
2024-04-253,000.003,000.002,925.002,925.002,925.006,830
2024-04-242,915.003,000.002,915.003,000.003,000.001,336
2024-04-232,940.002,990.002,915.002,925.002,925.001,707
2024-04-222,910.002,990.002,900.002,940.002,940.001,611
2024-04-192,980.002,980.002,910.002,940.002,940.004,036
2024-04-183,005.003,005.002,930.002,990.002,990.001,032
2024-04-172,960.003,000.002,910.002,995.002,995.005,548
2024-04-162,915.002,990.002,810.002,990.002,990.007,300
2024-04-152,990.003,000.002,915.002,915.002,915.003,878
2024-04-122,930.003,010.002,915.002,990.002,990.001,167
2024-04-113,020.003,060.002,930.002,940.002,940.005,474
2024-04-093,020.003,020.002,910.003,010.003,010.004,088
2024-04-082,940.003,005.002,900.002,960.002,960.002,996
2024-04-052,965.003,115.002,860.002,925.002,925.0010,264
2024-04-042,985.002,990.002,925.002,960.002,960.003,146
2024-04-032,920.003,045.002,875.002,970.002,970.002,539
2024-04-022,885.002,920.002,875.002,895.002,895.001,912
2024-04-013,015.003,030.002,880.002,880.002,880.009,912
2024-03-292,995.003,045.002,935.003,020.003,020.001,946
2024-03-282,935.003,000.002,915.002,995.002,995.007,448
2024-03-272,990.002,990.002,965.002,990.002,990.001,014
2024-03-262,990.003,015.002,935.002,990.002,990.005,990
2024-03-253,000.003,000.002,965.002,995.002,995.001,191
2024-03-223,030.003,030.002,930.003,005.003,005.0013,859
2024-03-212,895.003,040.002,860.003,030.003,030.005,716
2024-03-202,935.002,975.002,820.002,895.002,895.005,637
2024-03-192,920.002,960.002,875.002,935.002,935.00607
2024-03-182,940.002,970.002,855.002,940.002,940.003,590
2024-03-152,890.002,955.002,855.002,940.002,940.005,391
2024-03-142,855.002,935.002,855.002,885.002,885.004,966
2024-03-132,970.002,985.002,810.002,850.002,850.0017,218
2024-03-122,995.002,995.002,930.002,970.002,970.002,850
2024-03-112,980.002,995.002,905.002,995.002,995.007,649
2024-03-082,995.002,995.002,925.002,980.002,980.003,640
2024-03-072,980.003,025.002,945.002,995.002,995.008,661
2024-03-062,920.003,060.002,910.002,990.002,990.0025,369
2024-03-052,960.002,995.002,925.002,950.002,950.0011,967
2024-03-042,965.002,965.002,860.002,955.002,955.008,384
2024-02-292,875.002,990.002,845.002,915.002,915.0011,106
2024-02-282,910.003,095.002,820.002,825.002,825.0020,166
2024-02-273,015.003,060.002,935.002,940.002,940.006,721
2024-02-262,955.003,030.002,920.003,015.003,015.005,023
2024-02-232,955.002,990.002,870.002,955.002,955.007,694
2024-02-222,990.003,030.002,910.002,955.002,955.004,262
2024-02-212,940.002,980.002,910.002,975.002,975.002,877
2024-02-203,030.003,030.002,880.002,905.002,905.0013,356
2024-02-193,020.003,050.002,980.003,030.003,030.004,662
2024-02-162,995.003,040.002,940.003,005.003,005.003,943
2024-02-153,020.003,065.002,950.002,995.002,995.004,019
2024-02-143,000.003,070.002,975.003,050.003,050.007,429
2024-02-133,000.003,075.002,950.003,030.003,030.0015,826
2024-02-082,960.003,045.002,960.003,000.003,000.008,418
2024-02-072,960.003,045.002,895.003,025.003,025.006,714
2024-02-062,950.003,025.002,940.002,960.002,960.007,064
2024-02-052,945.002,985.002,930.002,950.002,950.004,548
2024-02-022,945.002,970.002,870.002,955.002,955.0013,808
2024-02-012,940.002,965.002,910.002,945.002,945.005,453
2024-01-312,910.002,975.002,870.002,940.002,940.008,391
2024-01-302,885.002,910.002,825.002,910.002,910.004,807
← NewerPage 11 of 21 · 1,223 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.