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
2025-07-232,915.002,960.002,840.002,840.002,840.009,946
2025-07-222,900.002,995.002,805.002,945.002,945.0014,768
2025-07-212,865.003,195.002,860.002,955.002,955.0075,219
2025-07-182,750.003,000.002,735.002,855.002,855.0026,520
2025-07-172,790.002,795.002,630.002,780.002,780.0018,287
2025-07-162,910.002,910.002,735.002,790.002,790.0024,978
2025-07-152,790.003,195.002,765.002,865.002,865.00149,613
2025-07-142,820.002,860.002,765.002,765.002,765.0010,240
2025-07-112,800.002,840.002,740.002,815.002,815.0019,899
2025-07-102,870.002,870.002,775.002,775.002,775.0024,378
2025-07-092,845.002,890.002,735.002,850.002,850.0018,072
2025-07-082,865.002,880.002,690.002,830.002,830.0037,440
2025-07-072,820.002,885.002,795.002,860.002,860.0028,660
2025-07-042,850.002,870.002,725.002,860.002,860.0021,029
2025-07-032,810.002,885.002,780.002,870.002,870.0019,451
2025-07-022,870.002,980.002,680.002,810.002,810.0066,665
2025-07-012,740.002,905.002,740.002,870.002,870.0026,262
2025-06-302,620.002,835.002,600.002,785.002,785.0033,782
2025-06-272,810.002,895.002,620.002,625.002,625.0092,995
2025-06-262,805.003,640.002,780.002,865.002,865.001,374,010
2025-06-252,800.002,830.002,755.002,800.002,800.0012,160
2025-06-242,700.002,800.002,680.002,750.002,750.0010,361
2025-06-232,685.002,750.002,685.002,720.002,720.0010,095
2025-06-202,760.002,765.002,700.002,725.002,725.006,221
2025-06-192,725.002,750.002,700.002,730.002,730.004,310
2025-06-182,700.002,780.002,700.002,730.002,730.0010,278
2025-06-172,710.002,750.002,675.002,710.002,710.004,089
2025-06-162,735.002,740.002,690.002,740.002,740.005,800
2025-06-132,750.002,750.002,675.002,720.002,720.002,153
2025-06-122,705.002,740.002,672.002,725.002,725.0010,117
2025-06-112,725.002,725.002,680.002,705.002,705.009,905
2025-06-102,725.002,725.002,670.002,705.002,705.005,637
2025-06-092,675.002,715.002,650.002,705.002,705.003,829
2025-06-052,620.002,695.002,620.002,675.002,675.008,466
2025-06-042,675.002,695.002,600.002,650.002,650.0010,904
2025-06-022,650.002,730.002,590.002,675.002,675.0026,080
2025-05-302,555.002,630.002,540.002,615.002,615.0012,832
2025-05-292,545.002,600.002,525.002,550.002,550.0013,839
2025-05-282,575.002,575.002,505.002,545.002,545.0016,470
2025-05-272,560.002,575.002,510.002,570.002,570.0011,545
2025-05-262,540.002,580.002,495.002,555.002,555.0010,996
2025-05-232,475.002,550.002,455.002,535.002,535.0012,483
2025-05-222,490.002,530.002,430.002,475.002,475.0011,167
2025-05-212,430.002,515.002,430.002,490.002,490.0015,328
2025-05-202,450.002,515.002,425.002,435.002,435.0012,012
2025-05-192,450.002,465.002,380.002,450.002,450.008,705
2025-05-162,475.002,490.002,425.002,470.002,470.0021,846
2025-05-152,545.002,545.002,440.002,475.002,475.0018,517
2025-05-142,405.002,960.002,400.002,500.002,500.00197,916
2025-05-132,480.002,480.002,400.002,400.002,400.006,778
2025-05-122,460.002,480.002,420.002,460.002,460.003,392
2025-05-092,390.002,480.002,390.002,430.002,430.006,061
2025-05-082,465.002,465.002,390.002,390.002,390.0010,163
2025-05-072,445.002,475.002,410.002,435.002,435.004,672
2025-05-022,455.002,480.002,420.002,430.002,430.004,351
2025-04-302,515.002,535.002,405.002,440.002,440.0017,770
2025-04-292,490.002,530.002,465.002,510.002,510.004,805
2025-04-282,480.002,540.002,465.002,490.002,490.004,584
2025-04-252,490.002,530.002,470.002,490.002,490.002,226
2025-04-242,520.002,530.002,480.002,490.002,490.003,511
← NewerPage 6 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.