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
2025-01-222,580.002,600.002,535.002,575.002,575.008,969
2025-01-212,625.002,680.002,500.002,535.002,535.0028,830
2025-01-202,605.002,640.002,580.002,625.002,625.0013,331
2025-01-172,640.002,655.002,585.002,585.002,585.009,112
2025-01-162,625.002,650.002,585.002,625.002,625.003,409
2025-01-152,610.002,660.002,600.002,625.002,625.009,411
2025-01-142,630.002,640.002,580.002,610.002,610.002,925
2025-01-132,610.002,640.002,610.002,630.002,630.00600
2025-01-102,610.002,640.002,585.002,610.002,610.001,286
2025-01-092,555.002,620.002,555.002,610.002,610.001,948
2025-01-082,595.002,605.002,550.002,585.002,585.0012,307
2025-01-072,665.002,665.002,610.002,610.002,610.004,902
2025-01-062,620.002,665.002,585.002,665.002,665.005,169
2025-01-032,600.002,670.002,600.002,620.002,620.004,021
2025-01-022,600.002,620.002,565.002,600.002,600.00358
2024-12-302,600.002,640.002,540.002,605.002,605.008,000
2024-12-272,700.002,810.002,580.002,615.002,615.009,052
2024-12-262,615.002,680.002,550.002,555.002,555.007,892
2024-12-242,675.002,675.002,610.002,615.002,615.003,092
2024-12-232,655.002,680.002,565.002,675.002,675.0022,445
2024-12-202,585.002,675.002,575.002,655.002,655.005,856
2024-12-192,670.002,680.002,585.002,585.002,585.008,896
2024-12-182,595.002,685.002,595.002,670.002,670.004,538
2024-12-172,575.002,650.002,575.002,610.002,610.003,899
2024-12-162,655.002,695.002,550.002,575.002,575.0018,611
2024-12-132,555.002,675.002,555.002,665.002,665.004,948
2024-12-122,660.002,770.002,540.002,540.002,540.0035,491
2024-12-112,615.002,695.002,610.002,685.002,685.004,865
2024-12-102,640.002,705.002,610.002,615.002,615.0015,479
2024-12-092,625.002,715.002,590.002,650.002,650.0013,432
2024-12-062,665.002,710.002,615.002,630.002,630.003,279
2024-12-052,655.002,695.002,630.002,630.002,630.002,636
2024-12-042,620.002,735.002,615.002,670.002,670.0011,986
2024-12-032,775.002,850.002,615.002,615.002,615.0021,826
2024-12-022,790.002,810.002,740.002,775.002,775.002,752
2024-11-292,735.002,785.002,735.002,775.002,775.0092
2024-11-282,760.002,800.002,725.002,755.002,755.008,109
2024-11-272,860.002,860.002,735.002,760.002,760.002,747
2024-11-262,800.002,870.002,725.002,860.002,860.0011,245
2024-11-252,765.002,845.002,765.002,820.002,820.003,587
2024-11-222,800.002,840.002,700.002,800.002,800.0010,931
2024-11-212,670.002,845.002,670.002,745.002,745.0010,505
2024-11-202,740.002,785.002,655.002,670.002,670.008,596
2024-11-192,820.002,845.002,740.002,740.002,740.005,068
2024-11-182,805.002,850.002,785.002,820.002,820.002,539
2024-11-152,835.002,835.002,745.002,825.002,825.003,634
2024-11-142,705.002,840.002,680.002,830.002,830.007,252
2024-11-132,825.002,885.002,705.002,705.002,705.005,090
2024-11-122,880.002,880.002,805.002,805.002,805.006,868
2024-11-112,890.002,915.002,835.002,890.002,890.009,809
2024-11-082,830.002,950.002,830.002,915.002,915.0010,030
2024-11-072,975.002,975.002,820.002,830.002,830.006,682
2024-11-062,910.002,985.002,855.002,975.002,975.005,173
2024-11-052,990.002,990.002,800.002,930.002,930.0010,691
2024-11-042,740.002,890.002,735.002,890.002,890.0016,693
2024-11-012,635.002,730.002,635.002,730.002,730.005,229
2024-10-312,605.002,735.002,605.002,675.002,675.0011,577
2024-10-302,720.002,775.002,605.002,605.002,605.008,731
2024-10-292,730.002,740.002,625.002,720.002,720.0011,405
2024-10-282,615.002,745.002,550.002,730.002,730.0013,069
← NewerPage 8 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.