Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 006570.KO stock page

Daelim Trading historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-202,205.002,240.002,180.002,240.002,240.0014,549
2026-01-192,230.002,240.002,200.002,220.002,220.008,648
2026-01-162,205.002,250.002,200.002,235.002,235.007,977
2026-01-152,215.002,240.002,175.002,200.002,200.0020,349
2026-01-142,260.002,260.002,210.002,215.002,215.003,938
2026-01-132,240.002,280.002,225.002,250.002,250.004,507
2026-01-122,260.002,260.002,200.002,240.002,240.0010,939
2026-01-092,250.002,275.002,200.002,255.002,255.006,897
2026-01-082,225.002,255.002,170.002,210.002,210.0010,761
2026-01-072,235.002,250.002,215.002,215.002,215.008,798
2026-01-062,230.002,255.002,210.002,220.002,220.008,459
2026-01-052,230.002,255.002,220.002,225.002,225.008,833
2026-01-022,250.002,250.002,220.002,230.002,230.004,912
2025-12-302,265.002,265.002,235.002,240.002,240.005,422
2025-12-292,285.002,285.002,215.002,230.002,230.005,563
2025-12-262,215.002,270.002,200.002,245.002,245.007,669
2025-12-242,260.002,260.002,200.002,200.002,200.009,812
2025-12-232,270.002,270.002,220.002,225.002,225.005,248
2025-12-222,280.002,280.002,225.002,235.002,235.0013,492
2025-12-192,265.002,275.002,235.002,255.002,255.008,634
2025-12-182,240.002,260.002,225.002,225.002,225.0013,551
2025-12-172,230.002,280.002,225.002,265.002,265.009,820
2025-12-162,215.002,270.002,205.002,235.002,235.0022,377
2025-12-152,220.002,275.002,220.002,230.002,230.0014,397
2025-12-122,240.002,280.002,230.002,240.002,240.0013,630
2025-12-112,305.002,305.002,165.002,265.002,265.0064,294
2025-12-102,300.002,300.002,235.002,280.002,280.0029,233
2025-12-092,385.002,390.002,275.002,275.002,275.0046,773
2025-12-082,440.002,445.002,380.002,385.002,385.0024,944
2025-12-052,410.002,465.002,380.002,440.002,440.0016,902
2025-12-042,460.002,515.002,410.002,410.002,410.0034,121
2025-12-032,450.002,745.002,415.002,455.002,455.00197,754
2025-12-022,480.002,515.002,415.002,450.002,450.0053,686
2025-12-012,555.002,560.002,465.002,480.002,480.0054,601
2025-11-282,600.003,050.002,455.002,600.002,600.00899,861
2025-11-272,350.003,010.002,325.002,450.002,450.001,299,143
2025-11-262,350.002,390.002,330.002,330.002,330.007,106
2025-11-252,350.002,365.002,340.002,350.002,350.005,539
2025-11-242,410.002,435.002,355.002,355.002,355.008,259
2025-11-212,430.002,445.002,420.002,435.002,435.001,553
2025-11-202,475.002,475.002,410.002,430.002,430.005,290
2025-11-192,460.002,465.002,415.002,465.002,465.003,936
2025-11-182,550.002,550.002,440.002,440.002,440.008,771
2025-11-172,570.002,570.002,515.002,545.002,545.003,865
2025-11-142,590.002,615.002,550.002,550.002,550.007,864
2025-11-132,645.002,645.002,590.002,610.002,610.003,522
2025-11-122,675.002,680.002,615.002,615.002,615.007,769
2025-11-112,615.002,665.002,610.002,660.002,660.005,164
2025-11-102,710.002,710.002,615.002,615.002,615.004,608
2025-11-072,730.002,740.002,665.002,740.002,740.007,234
2025-11-062,610.003,100.002,595.002,780.002,780.00124,631
2025-11-052,740.002,750.002,580.002,580.002,580.0013,218
2025-11-042,710.002,735.002,690.002,720.002,720.002,589
2025-11-032,750.002,750.002,710.002,710.002,710.002,724
2025-10-312,760.002,765.002,695.002,725.002,725.003,192
2025-10-302,725.002,725.002,640.002,700.002,700.008,591
2025-10-292,750.002,755.002,645.002,715.002,715.008,377
2025-10-282,725.002,755.002,675.002,675.002,675.005,859
2025-10-272,715.002,750.002,695.002,740.002,740.004,580
2025-10-242,715.002,740.002,630.002,715.002,715.0021,660
← NewerPage 4 of 21 · 1,226 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.