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
2025-10-232,760.002,800.002,680.002,745.002,745.004,346
2025-10-222,780.002,780.002,700.002,755.002,755.0010,314
2025-10-212,700.002,790.002,695.002,780.002,780.004,050
2025-10-202,710.002,750.002,675.002,710.002,710.004,086
2025-10-172,790.002,825.002,710.002,710.002,710.008,556
2025-10-162,680.002,800.002,640.002,790.002,790.008,946
2025-10-152,685.002,735.002,650.002,680.002,680.008,245
2025-10-142,680.002,750.002,645.002,730.002,730.009,640
2025-10-132,635.002,710.002,630.002,675.002,675.006,249
2025-10-102,690.002,690.002,605.002,635.002,635.005,584
2025-10-022,620.002,690.002,580.002,660.002,660.003,567
2025-10-012,570.002,625.002,535.002,615.002,615.005,228
2025-09-302,605.002,610.002,560.002,560.002,560.003,666
2025-09-292,570.002,630.002,505.002,605.002,605.005,693
2025-09-262,575.002,620.002,560.002,570.002,570.002,418
2025-09-252,550.002,595.002,535.002,590.002,590.002,530
2025-09-242,560.002,570.002,535.002,545.002,545.001,063
2025-09-232,520.002,585.002,520.002,560.002,560.002,323
2025-09-222,570.002,595.002,520.002,530.002,530.007,040
2025-09-192,585.002,610.002,575.002,575.002,575.005,169
2025-09-182,630.002,630.002,570.002,585.002,585.008,774
2025-09-172,630.002,630.002,600.002,615.002,615.001,157
2025-09-162,630.002,675.002,615.002,620.002,620.003,241
2025-09-152,645.002,650.002,620.002,630.002,630.00428
2025-09-122,625.002,665.002,615.002,625.002,625.006,855
2025-09-112,670.002,685.002,615.002,615.002,615.006,854
2025-09-102,625.002,695.002,625.002,665.002,665.009,436
2025-09-092,610.002,695.002,610.002,670.002,670.005,441
2025-09-082,845.002,845.002,620.002,645.002,645.0012,324
2025-09-052,640.002,710.002,640.002,670.002,670.005,048
2025-09-042,805.002,805.002,605.002,640.002,640.006,143
2025-09-032,590.002,845.002,590.002,660.002,660.0032,476
2025-09-022,730.002,790.002,585.002,585.002,585.0010,310
2025-09-012,885.002,885.002,715.002,715.002,715.005,356
2025-08-292,825.002,915.002,770.002,875.002,875.007,754
2025-08-282,845.002,920.002,805.002,815.002,815.005,427
2025-08-272,845.002,920.002,800.002,850.002,850.009,049
2025-08-262,830.002,905.002,775.002,885.002,885.005,975
2025-08-252,815.002,870.002,775.002,810.002,810.006,900
2025-08-222,840.002,900.002,790.002,820.002,820.004,706
2025-08-212,755.002,875.002,650.002,840.002,840.0017,849
2025-08-202,750.002,755.002,650.002,750.002,750.008,451
2025-08-192,780.002,780.002,700.002,705.002,705.007,821
2025-08-182,820.002,820.002,695.002,780.002,780.0015,495
2025-08-142,690.002,900.002,665.002,755.002,755.0017,229
2025-08-132,700.002,700.002,620.002,665.002,665.0010,831
2025-08-122,700.002,770.002,675.002,675.002,675.005,281
2025-08-112,835.002,835.002,700.002,700.002,700.0017,091
2025-08-082,840.002,895.002,805.002,835.002,835.0022,330
2025-08-072,855.002,940.002,815.002,850.002,850.003,144
2025-08-062,860.002,940.002,830.002,850.002,850.0015,210
2025-08-052,835.002,890.002,810.002,855.002,855.0012,124
2025-08-042,855.002,900.002,810.002,860.002,860.008,854
2025-08-012,795.002,895.002,750.002,850.002,850.0010,872
2025-07-312,790.002,835.002,790.002,795.002,795.008,610
2025-07-302,720.002,810.002,670.002,800.002,800.009,298
2025-07-292,700.002,730.002,675.002,725.002,725.005,875
2025-07-282,865.002,865.002,670.002,695.002,695.0031,431
2025-07-252,840.002,960.002,805.002,860.002,860.0011,256
2025-07-242,815.002,900.002,815.002,840.002,840.007,560
← NewerPage 5 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.