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
2025-04-232,450.002,525.002,405.002,525.002,525.0015,193
2025-04-222,360.002,445.002,360.002,445.002,445.006,083
2025-04-212,390.002,395.002,290.002,365.002,365.009,815
2025-04-182,380.002,430.002,375.002,400.002,400.003,045
2025-04-172,345.002,410.002,335.002,380.002,380.007,482
2025-04-162,445.002,500.002,325.002,325.002,325.0028,345
2025-04-152,480.002,495.002,450.002,495.002,495.007,424
2025-04-142,485.002,500.002,460.002,470.002,470.0013,220
2025-04-112,465.002,510.002,435.002,485.002,485.005,150
2025-04-102,470.002,470.002,440.002,460.002,460.003,269
2025-04-092,460.002,495.002,390.002,485.002,485.0011,795
2025-04-082,490.002,535.002,450.002,470.002,470.006,008
2025-04-072,515.002,520.002,420.002,480.002,480.0018,320
2025-04-042,520.002,530.002,475.002,515.002,515.003,813
2025-04-032,510.002,535.002,480.002,515.002,515.007,589
2025-04-022,470.002,550.002,445.002,525.002,525.0014,925
2025-04-012,475.002,500.002,420.002,485.002,485.0011,780
2025-03-312,400.002,480.002,400.002,475.002,475.007,705
2025-03-282,445.002,445.002,405.002,415.002,415.00588
2025-03-272,415.002,445.002,385.002,440.002,440.004,905
2025-03-262,410.002,415.002,370.002,405.002,405.004,016
2025-03-252,305.002,415.002,305.002,415.002,415.007,884
2025-03-242,340.002,340.002,280.002,305.002,305.0010,262
2025-03-212,385.002,385.002,325.002,340.002,340.003,032
2025-03-202,440.002,510.002,320.002,320.002,320.0020,320
2025-03-192,470.002,490.002,425.002,440.002,440.005,954
2025-03-182,445.002,495.002,435.002,470.002,470.003,437
2025-03-172,480.002,500.002,425.002,445.002,445.005,192
2025-03-142,475.002,500.002,450.002,475.002,475.001,550
2025-03-132,445.002,490.002,415.002,470.002,470.006,387
2025-03-122,415.002,490.002,415.002,445.002,445.0016,863
2025-03-112,450.002,490.002,410.002,410.002,410.003,336
2025-03-102,425.002,515.002,410.002,485.002,485.004,954
2025-03-072,475.002,485.002,350.002,450.002,450.008,480
2025-03-062,400.002,475.002,380.002,470.002,470.003,052
2025-03-052,375.002,510.002,350.002,370.002,370.0016,876
2025-03-042,430.002,495.002,355.002,355.002,355.0014,080
2025-02-282,430.002,465.002,430.002,435.002,435.00513
2025-02-272,490.002,490.002,430.002,430.002,430.006,481
2025-02-262,460.002,495.002,440.002,495.002,495.001,883
2025-02-252,480.002,495.002,455.002,460.002,460.002,040
2025-02-242,500.002,500.002,465.002,480.002,480.001,960
2025-02-212,480.002,500.002,460.002,495.002,495.00787
2025-02-202,515.002,515.002,435.002,480.002,480.0013,484
2025-02-192,485.002,515.002,455.002,515.002,515.002,478
2025-02-182,485.002,530.002,455.002,520.002,520.002,507
2025-02-172,415.002,490.002,415.002,485.002,485.0010,873
2025-02-142,525.002,525.002,405.002,410.002,410.0025,584
2025-02-132,505.002,550.002,490.002,540.002,540.001,012
2025-02-122,520.002,545.002,480.002,540.002,540.005,299
2025-02-112,485.002,530.002,465.002,485.002,485.0017,559
2025-02-102,565.002,565.002,470.002,485.002,485.0011,686
2025-02-072,520.002,580.002,520.002,575.002,575.002,068
2025-02-062,660.002,665.002,570.002,580.002,580.009,340
2025-02-052,575.002,690.002,570.002,680.002,680.006,194
2025-02-042,590.002,625.002,575.002,585.002,585.004,691
2025-02-032,590.002,645.002,550.002,590.002,590.005,796
2025-01-312,570.002,610.002,560.002,590.002,590.004,647
2025-01-242,610.002,630.002,565.002,595.002,595.009,258
2025-01-232,585.002,625.002,550.002,605.002,605.005,785
← NewerPage 7 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.