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
2023-11-012,950.003,000.002,795.002,795.002,795.0021,035
2023-10-313,100.003,105.002,890.002,890.002,890.0036,106
2023-10-303,135.003,200.002,980.003,080.003,080.0047,159
2023-10-273,165.003,465.003,150.003,460.003,460.00131,382
2023-10-263,115.003,185.003,105.003,170.003,170.00275,398
2023-10-253,140.003,210.003,110.003,110.003,110.003,213
2023-10-243,070.003,190.003,070.003,190.003,190.001,898
2023-10-233,060.003,185.003,060.003,130.003,130.0017,935
2023-10-203,240.003,260.003,150.003,210.003,210.004,573
2023-10-193,210.003,250.003,185.003,240.003,240.0011,007
2023-10-183,225.003,255.003,225.003,250.003,250.001,045
2023-10-173,225.003,315.003,210.003,230.003,230.002,388
2023-10-163,270.003,290.003,220.003,220.003,220.002,449
2023-10-133,385.003,385.003,145.003,270.003,270.0014,090
2023-10-123,430.003,440.003,350.003,350.003,350.001,801
2023-10-113,390.003,440.003,350.003,420.003,420.001,660
2023-10-103,415.003,415.003,375.003,390.003,390.004,741
2023-10-063,400.003,400.003,360.003,380.003,380.001,078
2023-10-053,355.003,385.003,300.003,380.003,380.002,488
2023-10-043,365.003,410.003,275.003,355.003,355.003,167
2023-09-273,270.003,380.003,255.003,375.003,375.002,543
2023-09-263,430.003,430.003,320.003,355.003,355.003,469
2023-09-253,360.003,440.003,300.003,415.003,415.002,648
2023-09-223,380.003,430.003,350.003,410.003,410.002,241
2023-09-213,400.003,450.003,350.003,395.003,395.0010,989
2023-09-203,450.003,500.003,380.003,390.003,390.008,919
2023-09-193,460.003,530.003,445.003,465.003,465.005,604
2023-09-183,510.003,555.003,425.003,500.003,500.004,725
2023-09-153,555.003,555.003,470.003,520.003,520.001,176
2023-09-143,455.003,585.003,455.003,520.003,520.001,864
2023-09-133,450.003,530.003,450.003,510.003,510.001,921
2023-09-123,505.003,575.003,505.003,510.003,510.002,096
2023-09-113,590.003,600.003,470.003,485.003,485.005,685
2023-09-083,460.003,585.003,460.003,525.003,525.001,284
2023-09-073,585.003,585.003,480.003,495.003,495.001,878
2023-09-063,460.003,580.003,455.003,575.003,575.002,727
2023-09-053,535.003,565.003,450.003,450.003,450.009,008
2023-09-043,520.003,575.003,455.003,565.003,565.002,788
2023-09-013,490.003,565.003,445.003,525.003,525.005,800
2023-08-313,550.003,590.003,470.003,490.003,490.0013,552
2023-08-303,595.003,600.003,530.003,530.003,530.0012,604
2023-08-293,535.003,590.003,535.003,580.003,580.004,504
2023-08-283,520.003,570.003,470.003,570.003,570.003,996
2023-08-253,510.003,600.003,420.003,525.003,525.005,005
2023-08-243,465.003,540.003,425.003,510.003,510.003,705
2023-08-233,490.003,545.003,455.003,465.003,465.002,844
2023-08-223,425.003,610.003,400.003,490.003,490.007,385
2023-08-213,380.003,515.003,375.003,420.003,420.002,556
2023-08-183,455.003,485.003,375.003,375.003,375.003,299
2023-08-173,390.003,500.003,350.003,490.003,490.004,289
2023-08-163,405.003,480.003,405.003,415.003,415.004,738
2023-08-143,545.003,570.003,405.003,460.003,460.0019,681
2023-08-113,530.003,580.003,500.003,545.003,545.008,808
2023-08-103,505.003,545.003,445.003,530.003,530.005,451
2023-08-093,510.003,510.003,450.003,500.003,500.004,496
2023-08-083,500.003,560.003,440.003,515.003,515.0011,081
2023-08-073,530.003,585.003,490.003,490.003,490.005,836
2023-08-043,470.003,545.003,435.003,510.003,510.009,465
2023-08-033,460.003,565.003,430.003,485.003,485.007,328
2023-08-023,675.003,675.003,425.003,490.003,490.0024,584
← NewerPage 13 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.