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
2024-01-292,870.002,950.002,825.002,885.002,885.007,590
2024-01-262,890.002,925.002,870.002,900.002,900.009,262
2024-01-252,860.002,925.002,770.002,890.002,890.0011,705
2024-01-242,720.002,950.002,720.002,885.002,885.0026,121
2024-01-232,720.002,890.002,720.002,750.002,750.0014,533
2024-01-222,600.002,750.002,585.002,720.002,720.0013,523
2024-01-192,705.002,725.002,580.002,580.002,580.0037,240
2024-01-182,820.002,890.002,620.002,700.002,700.0015,246
2024-01-172,805.002,835.002,780.002,820.002,820.001,344
2024-01-162,865.002,870.002,795.002,820.002,820.007,239
2024-01-152,845.002,890.002,810.002,810.002,810.0012,071
2024-01-122,825.002,885.002,810.002,870.002,870.003,139
2024-01-112,895.002,900.002,825.002,825.002,825.0010,274
2024-01-102,830.002,900.002,785.002,890.002,890.0010,375
2024-01-092,825.002,885.002,810.002,850.002,850.004,888
2024-01-082,875.002,935.002,770.002,790.002,790.0017,804
2024-01-052,855.002,925.002,800.002,900.002,900.007,158
2024-01-042,910.002,960.002,845.002,845.002,845.007,061
2024-01-032,945.003,010.002,840.002,910.002,910.0018,963
2024-01-022,965.003,045.002,945.002,950.002,950.002,253
2023-12-282,920.002,990.002,920.002,975.002,975.001,154
2023-12-272,950.002,980.002,905.002,950.002,950.001,579
2023-12-262,950.002,990.002,850.002,950.002,950.003,347
2023-12-222,925.002,990.002,910.002,955.002,955.002,313
2023-12-212,910.002,955.002,865.002,955.002,955.004,949
2023-12-202,955.003,015.002,830.002,905.002,905.009,453
2023-12-192,950.003,020.002,950.003,000.003,000.001,341
2023-12-182,965.003,010.002,880.002,990.002,990.002,409
2023-12-152,890.002,945.002,885.002,940.002,940.003,240
2023-12-142,825.002,930.002,825.002,860.002,860.007,228
2023-12-132,895.002,915.002,825.002,825.002,825.005,558
2023-12-123,020.003,040.002,820.002,915.002,915.0012,094
2023-12-113,010.003,040.002,935.003,020.003,020.002,947
2023-12-082,985.003,015.002,945.003,010.003,010.003,390
2023-12-073,000.003,000.002,965.002,985.002,985.00890
2023-12-062,990.002,995.002,915.002,985.002,985.004,349
2023-12-052,995.003,015.002,950.003,000.003,000.001,575
2023-12-043,015.003,035.002,950.002,965.002,965.004,972
2023-12-012,990.003,050.002,970.002,985.002,985.003,205
2023-11-302,955.002,990.002,930.002,970.002,970.001,764
2023-11-292,945.003,000.002,920.002,925.002,925.002,164
2023-11-282,985.003,005.002,930.002,970.002,970.003,436
2023-11-272,985.003,015.002,930.002,985.002,985.002,174
2023-11-243,015.003,015.002,970.002,985.002,985.003,450
2023-11-232,990.003,020.002,955.002,985.002,985.003,254
2023-11-222,970.003,010.002,970.002,990.002,990.005,180
2023-11-213,025.003,040.002,965.002,990.002,990.002,448
2023-11-203,030.003,045.002,980.002,995.002,995.006,707
2023-11-173,050.003,070.002,990.003,030.003,030.002,532
2023-11-163,050.003,085.002,965.003,025.003,025.008,745
2023-11-152,995.003,065.002,980.003,040.003,040.005,371
2023-11-142,915.003,020.002,915.002,985.002,985.001,961
2023-11-132,985.002,985.002,900.002,945.002,945.001,309
2023-11-102,960.002,960.002,910.002,930.002,930.001,308
2023-11-092,950.002,980.002,930.002,950.002,950.001,650
2023-11-082,935.002,980.002,900.002,970.002,970.006,120
2023-11-072,945.002,975.002,880.002,930.002,930.005,998
2023-11-062,925.002,975.002,925.002,945.002,945.005,990
2023-11-032,995.002,995.002,890.002,910.002,910.004,209
2023-11-022,800.002,930.002,800.002,920.002,920.006,065
← NewerPage 12 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.