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
2023-08-013,560.003,560.003,405.003,405.003,405.0014,872
2023-07-313,520.003,580.003,460.003,570.003,570.007,150
2023-07-283,395.003,520.003,330.003,515.003,515.003,705
2023-07-273,315.003,400.003,300.003,395.003,395.0012,862
2023-07-263,355.003,425.003,290.003,340.003,340.0034,038
2023-07-253,480.003,495.003,370.003,370.003,370.0013,546
2023-07-243,450.003,550.003,300.003,475.003,475.0030,236
2023-07-213,570.003,600.003,465.003,465.003,465.0010,355
2023-07-203,580.003,600.003,505.003,540.003,540.005,925
2023-07-193,475.003,570.003,450.003,550.003,550.007,578
2023-07-183,545.003,545.003,475.003,475.003,475.003,823
2023-07-173,475.003,580.003,430.003,530.003,530.008,303
2023-07-143,490.003,525.003,460.003,475.003,475.0015,113
2023-07-133,515.003,565.003,465.003,525.003,525.009,952
2023-07-123,550.003,570.003,500.003,515.003,515.005,358
2023-07-113,450.003,570.003,440.003,545.003,545.0012,034
2023-07-103,430.003,520.003,405.003,450.003,450.0012,699
2023-07-073,490.003,535.003,395.003,410.003,410.0025,495
2023-07-063,585.003,600.003,415.003,505.003,505.0028,441
2023-07-053,575.003,650.003,535.003,550.003,550.0018,101
2023-07-043,560.003,630.003,540.003,585.003,585.0023,710
2023-07-033,575.003,650.003,570.003,620.003,620.0015,522
2023-06-303,570.003,680.003,535.003,575.003,575.0024,500
2023-06-293,670.003,675.003,565.003,570.003,570.0024,311
2023-06-283,750.003,750.003,640.003,680.003,680.0016,124
2023-06-273,630.003,700.003,605.003,700.003,700.0019,046
2023-06-263,700.003,750.003,615.003,640.003,640.0034,222
2023-06-233,620.003,770.003,565.003,700.003,700.0070,392
2023-06-223,545.003,650.003,525.003,570.003,570.0027,837
2023-06-213,670.003,675.003,525.003,585.003,585.0033,601
2023-06-203,630.003,720.003,605.003,665.003,665.0076,122
2023-06-193,560.003,660.003,540.003,655.003,655.0035,235
2023-06-163,530.003,595.003,530.003,560.003,560.0038,183
2023-06-153,575.003,575.003,480.003,555.003,555.0037,973
2023-06-143,640.003,700.003,505.003,575.003,575.0087,155
2023-06-133,725.003,795.003,650.003,655.003,655.00112,146
2023-06-123,700.003,750.003,630.003,750.003,750.00147,832
2023-06-093,790.004,060.003,655.003,680.003,680.001,345,190
2023-06-083,390.004,405.003,385.003,850.003,850.004,758,201
2023-06-073,465.003,465.003,390.003,390.003,390.005,503
2023-06-053,395.003,470.003,365.003,465.003,465.008,588
2023-06-023,395.003,420.003,350.003,410.003,410.0010,154
2023-06-013,395.003,435.003,350.003,400.003,400.005,722
2023-05-313,490.003,490.003,395.003,395.003,395.009,214
2023-05-303,500.003,540.003,440.003,490.003,490.0010,227
2023-05-263,430.003,500.003,430.003,500.003,500.0022,224
2023-05-253,350.003,500.003,350.003,420.003,420.0034,517
2023-05-243,340.003,425.003,330.003,350.003,350.006,387
2023-05-233,400.003,440.003,350.003,365.003,365.004,999
2023-05-223,325.003,410.003,325.003,395.003,395.006,801
2023-05-193,270.003,380.003,270.003,355.003,355.006,683
2023-05-183,265.003,390.003,265.003,270.003,270.008,525
2023-05-173,300.003,300.003,255.003,260.003,260.009,536
2023-05-163,325.003,360.003,295.003,300.003,300.0010,681
2023-05-153,450.003,450.003,290.003,320.003,320.006,818
2023-05-123,280.003,430.003,280.003,365.003,365.0015,550
2023-05-113,220.003,305.003,220.003,265.003,265.007,375
2023-05-103,310.003,310.003,225.003,230.003,230.004,291
2023-05-093,255.003,290.003,210.003,275.003,275.0011,506
2023-05-083,230.003,295.003,220.003,240.003,240.008,040
← NewerPage 14 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.