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
2023-02-073,955.003,990.003,930.003,945.003,945.003,221
2023-02-063,900.003,995.003,850.003,995.003,995.006,256
2023-02-033,880.003,900.003,850.003,865.003,865.004,396
2023-02-023,890.003,945.003,820.003,880.003,880.005,465
2023-02-013,850.003,895.003,850.003,890.003,890.005,174
2023-01-313,780.003,850.003,760.003,850.003,850.007,210
2023-01-303,910.003,910.003,720.003,760.003,760.007,577
2023-01-273,920.003,920.003,835.003,910.003,910.004,172
2023-01-263,860.003,900.003,820.003,900.003,900.003,392
2023-01-253,865.003,900.003,830.003,860.003,860.002,251
2023-01-203,835.003,870.003,750.003,845.003,845.003,405
2023-01-193,840.003,855.003,810.003,835.003,835.00874
2023-01-183,760.003,850.003,755.003,840.003,840.003,536
2023-01-173,780.003,780.003,720.003,760.003,760.001,722
2023-01-163,815.003,815.003,760.003,760.003,760.00622
2023-01-133,865.003,865.003,755.003,815.003,815.003,027
2023-01-123,790.003,880.003,785.003,835.003,835.003,735
2023-01-113,745.003,815.003,665.003,790.003,790.003,628
2023-01-103,810.003,850.003,730.003,740.003,740.001,720
2023-01-093,685.003,800.003,685.003,800.003,800.004,098
2023-01-063,720.003,800.003,650.003,685.003,685.006,443
2023-01-053,750.003,755.003,685.003,755.003,755.004,060
2023-01-043,600.003,775.003,465.003,710.003,710.008,241
2023-01-033,525.003,560.003,385.003,465.003,465.007,678
2023-01-023,570.003,630.003,500.003,540.003,540.006,867
2022-12-293,770.003,770.003,570.003,570.003,570.006,441
2022-12-283,880.003,880.003,760.003,780.003,780.004,384
2022-12-273,775.003,805.003,755.003,805.003,775.0095,661
2022-12-263,800.003,800.003,705.003,775.003,745.242,178
2022-12-233,845.003,870.003,750.003,755.003,725.392,292
2022-12-223,790.003,900.003,790.003,845.003,814.682,782
2022-12-213,775.003,840.003,725.003,840.003,809.721,556
2022-12-203,895.003,920.003,785.003,810.003,779.962,808
2022-12-193,885.003,920.003,850.003,905.003,874.211,109
2022-12-163,940.003,975.003,885.003,890.003,859.333,872
2022-12-154,000.004,000.003,920.003,920.003,889.095,476
2022-12-143,880.004,000.003,845.004,000.003,968.463,402
2022-12-133,825.003,945.003,825.003,880.003,849.412,058
2022-12-123,900.003,950.003,850.003,850.003,819.654,266
2022-12-093,735.003,875.003,730.003,865.003,834.531,468
2022-12-083,800.003,805.003,740.003,805.003,775.002,432
2022-12-073,800.003,855.003,700.003,855.003,824.619,547
2022-12-063,840.003,905.003,820.003,835.003,804.763,162
2022-12-053,970.003,980.003,835.003,855.003,824.6110,110
2022-12-023,980.003,985.003,950.003,970.003,938.7018,258
2022-12-014,000.004,000.003,915.003,980.003,948.6223,028
2022-11-303,740.003,920.003,730.003,905.003,874.2116,537
2022-11-293,790.003,790.003,720.003,740.003,710.514,051
2022-11-283,800.003,885.003,790.003,800.003,770.047,377
2022-11-253,735.003,800.003,725.003,800.003,770.047,902
2022-11-243,630.003,800.003,630.003,730.003,700.595,910
2022-11-233,595.003,630.003,555.003,630.003,601.384,947
2022-11-223,630.003,675.003,570.003,640.003,611.306,680
2022-11-213,770.003,770.003,630.003,725.003,695.6315,716
2022-11-183,800.003,900.003,695.003,770.003,740.2817,101
2022-11-173,645.003,800.003,620.003,800.003,770.0418,204
2022-11-163,520.003,690.003,500.003,640.003,611.3026,803
2022-11-153,345.003,600.003,345.003,530.003,502.1717,734
2022-11-143,335.003,370.003,300.003,330.003,303.754,564
2022-11-113,300.003,360.003,300.003,335.003,308.719,221
← NewerPage 16 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.