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
2022-11-103,325.003,335.003,290.003,295.003,269.024,354
2022-11-093,265.003,330.003,265.003,310.003,283.902,778
2022-11-083,270.003,330.003,265.003,265.003,239.262,809
2022-11-073,260.003,370.003,260.003,270.003,244.221,349
2022-11-043,260.003,290.003,220.003,260.003,234.301,487
2022-11-033,230.003,265.003,160.003,260.003,234.303,789
2022-11-023,270.003,400.003,150.003,220.003,194.6118,402
2022-11-013,285.003,295.003,210.003,270.003,244.225,758
2022-10-313,280.003,290.003,220.003,285.003,259.102,574
2022-10-283,280.003,310.003,245.003,280.003,254.14784
2022-10-273,250.003,340.003,200.003,280.003,254.144,297
2022-10-263,390.003,400.003,170.003,260.003,234.3010,175
2022-10-253,305.003,400.003,245.003,370.003,343.437,070
2022-10-243,230.003,295.003,175.003,275.003,249.184,749
2022-10-213,250.003,250.003,180.003,250.003,224.383,609
2022-10-203,250.003,345.003,205.003,295.003,269.023,335
2022-10-193,250.003,300.003,250.003,250.003,224.382,515
2022-10-183,195.003,290.003,190.003,250.003,224.385,845
2022-10-173,400.003,410.003,180.003,180.003,154.9313,430
2022-10-143,160.003,400.003,160.003,400.003,373.193,862
2022-10-133,160.003,220.003,090.003,210.003,184.694,846
2022-10-123,140.003,175.003,130.003,170.003,145.011,665
2022-10-113,200.003,210.003,115.003,195.003,169.814,943
2022-10-073,370.003,410.003,250.003,260.003,234.305,051
2022-10-063,230.003,490.003,230.003,370.003,343.434,765
2022-10-053,325.003,400.003,220.003,220.003,194.614,927
2022-10-043,250.003,300.003,250.003,260.003,234.301,688
2022-09-303,185.003,250.003,160.003,245.003,219.422,539
2022-09-293,230.003,350.003,185.003,185.003,159.897,298
2022-09-283,300.003,315.003,110.003,230.003,204.535,307
2022-09-273,380.003,410.003,260.003,330.003,303.755,351
2022-09-263,480.003,500.003,225.003,415.003,388.0714,469
2022-09-233,425.003,550.003,415.003,500.003,472.402,410
2022-09-223,355.003,500.003,315.003,490.003,462.485,858
2022-09-213,515.003,520.003,370.003,370.003,343.436,991
2022-09-203,505.003,545.003,435.003,500.003,472.401,935
2022-09-193,480.003,580.003,380.003,545.003,517.054,767
2022-09-163,465.003,525.003,435.003,480.003,452.563,192
2022-09-153,510.003,530.003,440.003,530.003,502.174,474
2022-09-143,530.003,530.003,445.003,520.003,492.257,923
2022-09-133,445.003,580.003,390.003,575.003,546.817,814
2022-09-083,350.003,440.003,350.003,430.003,402.964,766
2022-09-073,410.003,485.003,310.003,350.003,323.5913,791
2022-09-063,375.003,395.003,350.003,395.003,368.239,906
2022-09-053,510.003,510.003,360.003,395.003,368.2320,895
2022-09-023,540.003,590.003,495.003,540.003,512.0911,953
2022-09-013,695.003,735.003,605.003,605.003,576.587,699
2022-08-313,720.003,760.003,560.003,610.003,581.5417,341
2022-08-303,725.003,755.003,600.003,720.003,690.6715,405
2022-08-293,740.003,820.003,625.003,755.003,725.3916,198
2022-08-263,755.003,800.003,725.003,760.003,730.356,448
2022-08-253,610.003,745.003,590.003,705.003,675.7912,020
2022-08-243,500.003,540.003,485.003,540.003,512.095,790
2022-08-233,500.003,550.003,450.003,520.003,492.2511,217
2022-08-223,600.003,600.003,520.003,550.003,522.016,058
2022-08-193,650.003,785.003,610.003,610.003,581.5411,989
2022-08-183,670.003,740.003,510.003,690.003,660.9122,350
2022-08-173,910.003,910.003,630.003,670.003,641.0628,071
2022-08-163,950.003,970.003,830.003,850.003,819.6518,834
2022-08-123,810.004,480.003,810.003,910.003,879.17263,669
← NewerPage 17 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.