See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 006570.KO stock page

Daelim Trading historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,765.003,835.003,685.003,790.003,760.126,460
2022-02-173,620.003,895.003,595.003,750.003,720.4329,191
2022-02-163,480.003,645.003,480.003,620.003,591.464,724
2022-02-153,535.003,545.003,375.003,500.003,472.4017,786
2022-02-143,535.003,650.003,535.003,590.003,561.704,040
2022-02-113,755.003,770.003,550.003,650.003,621.2219,625
2022-02-103,800.003,840.003,750.003,755.003,725.395,844
2022-02-093,795.003,825.003,745.003,800.003,770.047,526
2022-02-083,775.003,905.003,720.003,720.003,690.6711,086
2022-02-073,860.003,860.003,740.003,765.003,735.32117,403
2022-02-043,890.003,900.003,710.003,850.003,819.6531,349
2022-02-033,945.004,120.003,735.003,890.003,859.33170,745
2022-01-283,550.003,615.003,400.003,615.003,586.506,594
2022-01-273,450.003,595.003,415.003,480.003,452.562,862
2022-01-263,410.003,755.003,350.003,450.003,422.8014,966
2022-01-253,650.003,650.003,300.003,420.003,393.0419,800
2022-01-243,715.003,715.003,590.003,700.003,670.832,866
2022-01-213,770.003,785.003,715.003,730.003,700.594,865
2022-01-203,700.003,780.003,690.003,780.003,750.204,108
2022-01-193,635.003,795.003,635.003,760.003,730.358,080
2022-01-183,740.003,770.003,630.003,635.003,606.343,325
2022-01-173,715.003,800.003,670.003,770.003,740.283,570
2022-01-143,715.003,760.003,715.003,740.003,710.513,809
2022-01-133,775.003,795.003,715.003,715.003,685.714,465
2022-01-123,715.003,780.003,685.003,775.003,745.245,434
2022-01-113,700.003,775.003,640.003,720.003,690.678,478
2022-01-103,720.003,760.003,700.003,700.003,670.834,848
2022-01-073,570.003,780.003,570.003,750.003,720.439,831
2022-01-063,630.003,700.003,570.003,680.003,650.996,188
2022-01-053,660.003,750.003,590.003,630.003,601.3817,382
2022-01-043,525.003,850.003,510.003,540.003,512.0924,781
2022-01-033,440.003,525.003,440.003,525.003,497.214,046
2021-12-303,520.003,525.003,455.003,525.003,497.213,876
2021-12-293,500.003,600.003,460.003,530.003,502.178,019
2021-12-283,385.003,720.003,350.003,500.003,472.4026,084
2021-12-273,370.003,410.003,345.003,385.003,358.315,120
2021-12-243,360.003,400.003,305.003,400.003,373.194,061
2021-12-233,360.003,385.003,310.003,360.003,333.513,512
2021-12-223,240.003,380.003,240.003,360.003,333.517,039
2021-12-213,110.003,240.003,110.003,240.003,214.4510,126
2021-12-203,335.003,360.003,170.003,185.003,159.898,941
2021-12-173,400.003,440.003,360.003,360.003,333.516,209
2021-12-163,255.003,410.003,250.003,400.003,373.1910,093
2021-12-153,335.003,455.003,270.003,270.003,244.227,042
2021-12-143,430.003,430.003,335.003,335.003,308.716,514
2021-12-133,435.003,500.003,350.003,430.003,402.968,778
2021-12-103,435.003,445.003,360.003,435.003,407.925,084
2021-12-093,390.003,435.003,325.003,435.003,407.925,413
2021-12-083,395.003,420.003,335.003,390.003,363.275,479
2021-12-073,365.003,600.003,325.003,400.003,373.1915,687
2021-12-063,380.003,395.003,330.003,365.003,338.4710,182
2021-12-033,115.003,430.003,085.003,380.003,353.3518,823
2021-12-023,045.003,120.003,005.003,085.003,060.6816,867
2021-12-012,995.003,075.002,950.003,075.003,050.7612,339
2021-11-303,225.003,245.002,910.002,995.002,971.3926,593
2021-11-293,350.003,350.003,200.003,225.003,199.5713,660
2021-11-263,480.003,510.003,360.003,365.003,338.4710,406
2021-11-253,505.003,540.003,410.003,480.003,452.5610,685
2021-11-243,520.003,555.003,405.003,555.003,526.9719,261
2021-11-233,650.003,760.003,520.003,520.003,492.2547,340
← NewerPage 20 of 21 · 1,228 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.