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
2022-08-113,915.003,915.003,790.003,810.003,779.968,388
2022-08-103,965.003,980.003,880.003,915.003,884.134,186
2022-08-093,905.004,045.003,905.003,960.003,928.784,666
2022-08-083,905.004,010.003,900.003,900.003,869.252,384
2022-08-053,900.004,260.003,870.003,935.003,903.9853,821
2022-08-043,860.003,930.003,850.003,900.003,869.2510,459
2022-08-033,800.003,880.003,765.003,860.003,829.573,854
2022-08-023,825.003,825.003,750.003,800.003,770.043,433
2022-08-013,645.003,900.003,645.003,825.003,794.8425,889
2022-07-293,645.003,670.003,615.003,615.003,586.506,759
2022-07-283,650.003,655.003,630.003,640.003,611.302,816
2022-07-273,555.003,615.003,555.003,615.003,586.506,662
2022-07-263,570.003,580.003,450.003,555.003,526.971,837
2022-07-253,570.003,590.003,545.003,545.003,517.053,168
2022-07-223,575.003,575.003,500.003,570.003,541.857,139
2022-07-213,545.003,580.003,520.003,545.003,517.054,601
2022-07-203,480.003,590.003,480.003,545.003,517.054,275
2022-07-193,485.003,500.003,445.003,445.003,417.842,234
2022-07-183,430.003,485.003,415.003,480.003,452.565,544
2022-07-153,270.003,400.003,270.003,395.003,368.237,758
2022-07-143,290.003,405.003,260.003,260.003,234.3036,762
2022-07-133,400.003,420.003,240.003,285.003,259.1037,745
2022-07-123,630.003,630.003,370.003,400.003,373.1932,867
2022-07-113,895.003,895.003,595.003,630.003,601.3826,099
2022-07-083,805.003,915.003,805.003,895.003,864.29858
2022-07-074,000.004,000.003,800.003,800.003,770.044,558
2022-07-063,755.003,800.003,715.003,790.003,760.122,280
2022-07-053,640.003,785.003,635.003,755.003,725.395,167
2022-07-043,640.003,680.003,555.003,680.003,650.9912,261
2022-07-013,620.003,740.003,610.003,725.003,695.637,513
2022-06-303,915.004,030.003,730.003,740.003,710.5116,740
2022-06-294,080.004,120.004,020.004,030.003,998.233,432
2022-06-283,970.004,140.003,970.004,090.004,057.752,505
2022-06-273,945.004,050.003,945.004,000.003,968.465,008
2022-06-243,820.003,945.003,765.003,945.003,913.905,453
2022-06-233,730.003,900.003,710.003,815.003,784.926,162
2022-06-223,830.003,850.003,720.003,730.003,700.593,466
2022-06-213,760.003,875.003,735.003,820.003,789.883,738
2022-06-204,000.004,000.003,760.003,760.003,730.358,292
2022-06-173,790.004,000.003,655.004,000.003,968.466,556
2022-06-163,770.003,950.003,770.003,800.003,770.043,200
2022-06-153,845.003,895.003,680.003,785.003,755.163,349
2022-06-143,680.003,875.003,660.003,875.003,844.455,573
2022-06-134,005.004,005.003,680.003,860.003,829.5713,351
2022-06-104,150.004,180.004,005.004,025.003,993.277,332
2022-06-094,240.004,240.004,150.004,150.004,117.283,837
2022-06-084,235.004,275.004,230.004,265.004,231.378,984
2022-06-074,300.004,375.004,300.004,300.004,266.1012,518
2022-06-034,330.004,380.004,315.004,345.004,310.7425,717
2022-06-024,150.004,340.004,150.004,310.004,276.0213,186
2022-05-314,280.004,280.004,150.004,190.004,156.9618,033
2022-05-304,220.004,250.004,170.004,215.004,181.776,421
2022-05-274,085.004,200.004,080.004,200.004,166.8912,929
2022-05-264,010.004,065.003,960.004,065.004,032.9513,168
2022-05-254,100.004,145.004,010.004,015.003,983.3413,928
2022-05-244,215.004,635.004,140.004,140.004,107.36167,110
2022-05-234,100.004,100.004,035.004,095.004,062.7112,035
2022-05-203,960.004,055.003,960.004,055.004,023.037,084
2022-05-194,055.004,055.003,910.004,000.003,968.4616,297
2022-05-184,075.004,260.003,965.003,965.003,933.7425,684
← NewerPage 18 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.