Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 006570.KO stock page

Daelim Trading historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-174,140.004,200.004,075.004,075.004,042.877,523
2022-05-164,300.004,300.004,040.004,160.004,127.2014,208
2022-05-134,060.004,300.004,055.004,180.004,147.0410,113
2022-05-124,250.004,275.004,105.004,110.004,077.606,570
2022-05-114,135.004,295.004,080.004,250.004,216.493,932
2022-05-104,180.004,190.004,050.004,160.004,127.2012,622
2022-05-094,230.004,310.004,205.004,205.004,171.8510,635
2022-05-064,265.004,310.004,155.004,285.004,251.228,357
2022-05-044,380.004,380.004,220.004,330.004,295.8614,179
2022-05-034,360.004,380.004,260.004,260.004,226.417,931
2022-05-024,335.004,395.004,040.004,360.004,325.6221,508
2022-04-294,230.004,335.004,230.004,330.004,295.8616,458
2022-04-284,310.004,320.004,240.004,310.004,276.0214,162
2022-04-274,200.004,310.004,200.004,275.004,241.298,729
2022-04-264,085.004,230.004,085.004,200.004,166.8914,727
2022-04-254,120.004,135.004,100.004,105.004,072.637,119
2022-04-224,370.004,370.004,155.004,155.004,122.2415,688
2022-04-214,395.004,395.004,205.004,375.004,340.5120,258
2022-04-204,410.004,480.004,390.004,395.004,360.356,904
2022-04-194,405.004,430.004,350.004,405.004,370.2712,073
2022-04-184,570.004,570.004,250.004,450.004,414.9124,661
2022-04-154,440.004,600.004,400.004,580.004,543.8966,437
2022-04-144,465.004,470.004,410.004,440.004,404.9933,302
2022-04-134,325.004,485.004,315.004,430.004,395.0746,978
2022-04-124,210.004,450.004,210.004,300.004,266.1049,481
2022-04-114,125.004,420.004,125.004,260.004,226.4128,705
2022-04-084,175.004,200.004,030.004,120.004,087.5211,459
2022-04-074,195.004,215.004,105.004,200.004,166.8915,332
2022-04-064,230.004,255.004,130.004,220.004,186.7324,165
2022-04-054,230.004,230.004,140.004,225.004,191.6920,479
2022-04-044,130.004,145.004,010.004,140.004,107.3636,825
2022-04-013,825.004,000.003,825.003,990.003,958.5413,698
2022-03-313,930.003,935.003,820.003,825.003,794.8413,678
2022-03-303,990.004,035.003,925.003,925.003,894.057,373
2022-03-293,940.003,985.003,910.003,985.003,953.5811,361
2022-03-284,080.004,080.003,855.003,945.003,913.9021,706
2022-03-253,960.004,025.003,875.003,975.003,943.666,548
2022-03-243,880.003,965.003,880.003,960.003,928.783,559
2022-03-233,880.003,960.003,870.003,880.003,849.4117,152
2022-03-224,080.004,095.003,880.003,880.003,849.4130,920
2022-03-214,115.004,130.004,060.004,080.004,047.836,102
2022-03-184,110.004,125.004,060.004,115.004,082.5614,317
2022-03-174,110.004,130.004,040.004,090.004,057.7518,758
2022-03-164,070.004,120.003,970.004,115.004,082.5624,219
2022-03-153,980.004,090.003,920.004,045.004,013.1117,581
2022-03-143,955.004,120.003,910.003,990.003,958.5465,965
2022-03-113,865.004,000.003,810.003,950.003,918.8633,661
2022-03-103,835.003,875.003,775.003,830.003,799.8011,560
2022-03-083,760.003,895.003,740.003,835.003,804.763,428
2022-03-073,885.003,930.003,830.003,835.003,804.7622,410
2022-03-043,865.003,870.003,800.003,850.003,819.653,286
2022-03-033,830.003,890.003,815.003,865.003,834.537,720
2022-03-023,745.003,820.003,740.003,815.003,784.9211,975
2022-02-283,735.003,830.003,730.003,780.003,750.2012,761
2022-02-253,730.003,750.003,680.003,745.003,715.474,915
2022-02-243,645.003,780.003,645.003,730.003,700.594,813
2022-02-233,670.003,750.003,670.003,710.003,680.752,267
2022-02-223,765.003,765.003,695.003,695.003,665.871,748
2022-02-213,720.003,805.003,720.003,745.003,715.473,381
2022-02-183,765.003,835.003,685.003,790.003,760.126,460
← NewerPage 19 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.