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
2023-05-043,215.003,280.003,200.003,230.003,230.005,612
2023-05-033,240.003,330.003,225.003,235.003,235.007,270
2023-05-023,230.003,310.003,205.003,205.003,205.006,505
2023-04-283,300.003,345.003,180.003,230.003,230.0012,477
2023-04-273,230.003,250.003,150.003,250.003,250.007,888
2023-04-263,170.003,300.003,160.003,245.003,245.009,248
2023-04-253,210.003,240.003,165.003,200.003,200.0013,426
2023-04-243,330.003,330.003,210.003,210.003,210.0010,391
2023-04-213,395.003,410.003,300.003,340.003,340.0035,374
2023-04-203,485.003,515.003,410.003,410.003,410.0018,328
2023-04-193,480.003,535.003,475.003,525.003,525.0013,310
2023-04-183,525.003,565.003,480.003,480.003,480.007,206
2023-04-173,520.003,570.003,430.003,570.003,570.0018,820
2023-04-143,420.003,545.003,420.003,520.003,520.008,721
2023-04-133,440.003,445.003,380.003,410.003,410.009,576
2023-04-123,445.003,465.003,425.003,445.003,445.008,133
2023-04-113,490.003,495.003,430.003,460.003,460.009,702
2023-04-103,575.003,595.003,490.003,545.003,545.0013,621
2023-04-073,445.003,575.003,445.003,575.003,575.007,678
2023-04-063,460.003,530.003,420.003,445.003,445.0012,200
2023-04-053,495.003,495.003,420.003,465.003,465.006,907
2023-04-043,360.003,485.003,350.003,450.003,450.0011,726
2023-04-033,400.003,445.003,360.003,370.003,370.0034,040
2023-03-313,495.003,495.003,400.003,450.003,450.0022,678
2023-03-303,505.003,580.003,470.003,495.003,495.008,245
2023-03-293,490.003,545.003,480.003,505.003,505.008,350
2023-03-283,520.003,580.003,480.003,480.003,480.0010,747
2023-03-273,585.003,585.003,475.003,520.003,520.008,948
2023-03-243,560.003,635.003,515.003,595.003,595.007,694
2023-03-233,445.003,585.003,440.003,560.003,560.0010,715
2023-03-223,435.003,535.003,435.003,445.003,445.0014,530
2023-03-213,525.003,535.003,430.003,435.003,435.008,620
2023-03-203,440.003,485.003,415.003,445.003,445.009,495
2023-03-173,460.003,475.003,415.003,440.003,440.0012,328
2023-03-163,475.003,475.003,380.003,380.003,380.0019,949
2023-03-153,450.003,500.003,410.003,420.003,420.0023,522
2023-03-143,560.003,650.003,450.003,450.003,450.0029,272
2023-03-133,700.003,735.003,445.003,585.003,585.0083,232
2023-03-103,830.003,875.003,695.003,705.003,705.0043,640
2023-03-093,980.003,990.003,805.003,830.003,830.00125,223
2023-03-084,005.005,050.003,935.004,000.004,000.001,335,954
2023-03-073,920.003,920.003,875.003,885.003,885.005,748
2023-03-063,905.003,940.003,820.003,920.003,920.005,322
2023-03-033,905.003,905.003,855.003,870.003,870.004,326
2023-03-023,855.003,945.003,825.003,910.003,910.005,814
2023-02-283,695.003,900.003,695.003,855.003,855.003,977
2023-02-273,880.003,880.003,695.003,695.003,695.007,995
2023-02-243,905.003,905.003,850.003,880.003,880.004,091
2023-02-233,750.003,940.003,750.003,890.003,890.007,875
2023-02-223,855.003,885.003,830.003,830.003,830.002,278
2023-02-213,880.003,905.003,870.003,900.003,900.003,309
2023-02-203,895.003,910.003,840.003,880.003,880.004,973
2023-02-173,895.003,950.003,835.003,875.003,875.008,332
2023-02-163,760.003,900.003,760.003,895.003,895.008,726
2023-02-153,870.003,905.003,780.003,780.003,780.0010,112
2023-02-143,845.003,940.003,845.003,870.003,870.005,350
2023-02-133,770.003,860.003,770.003,845.003,845.002,915
2023-02-103,865.003,870.003,750.003,770.003,770.004,197
2023-02-093,950.003,990.003,810.003,810.003,810.009,296
2023-02-083,945.003,995.003,920.003,930.003,930.003,146
← NewerPage 15 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.