Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 006570.KO stock page

Daelim Trading historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-282,615.002,745.002,550.002,730.002,730.0013,069
2024-10-252,650.002,695.002,575.002,630.002,630.0012,807
2024-10-242,675.003,340.002,650.002,650.002,650.00273,917
2024-10-232,665.002,700.002,635.002,675.002,675.00945
2024-10-222,655.002,700.002,610.002,675.002,675.007,544
2024-10-212,565.002,665.002,565.002,660.002,660.0015,875
2024-10-182,600.002,700.002,535.002,565.002,565.0017,895
2024-10-172,675.002,705.002,590.002,620.002,620.0018,507
2024-10-162,825.002,855.002,650.002,650.002,650.0014,602
2024-10-152,830.002,875.002,770.002,825.002,825.004,806
2024-10-142,900.002,900.002,805.002,830.002,830.0012,951
2024-10-112,860.002,905.002,860.002,900.002,900.00189
2024-10-102,850.002,900.002,850.002,880.002,880.00410
2024-10-082,850.002,875.002,830.002,860.002,860.003,288
2024-10-072,915.002,920.002,850.002,865.002,865.008,334
2024-10-042,940.002,965.002,875.002,920.002,920.009,451
2024-10-022,930.002,980.002,925.002,940.002,940.001,017
2024-09-302,970.002,985.002,935.002,955.002,955.001,018
2024-09-272,910.002,970.002,910.002,970.002,970.001,061
2024-09-262,975.002,975.002,925.002,925.002,925.002,939
2024-09-252,935.002,975.002,905.002,975.002,975.001,307
2024-09-242,900.002,975.002,900.002,925.002,925.004,544
2024-09-232,920.002,995.002,885.002,930.002,930.001,248
2024-09-202,945.002,980.002,880.002,920.002,920.007,101
2024-09-192,925.002,985.002,875.002,945.002,945.006,330
2024-09-132,870.002,950.002,850.002,950.002,950.004,336
2024-09-122,850.002,975.002,810.002,835.002,835.0010,748
2024-09-112,950.002,950.002,855.002,870.002,870.007,081
2024-09-102,850.003,345.002,800.002,930.002,930.00105,623
2024-09-092,850.002,890.002,820.002,850.002,850.004,780
2024-09-062,940.002,955.002,840.002,880.002,880.005,195
2024-09-052,900.002,995.002,895.002,940.002,940.00587
2024-09-042,915.002,990.002,885.002,920.002,920.002,653
2024-09-032,880.002,945.002,880.002,940.002,940.00805
2024-09-022,930.003,030.002,850.002,900.002,900.005,250
2024-08-302,970.003,170.002,820.002,930.002,930.0024,446
2024-08-292,960.003,055.002,910.002,980.002,980.0010,959
2024-08-282,930.002,950.002,870.002,900.002,900.003,690
2024-08-272,930.002,975.002,830.002,950.002,950.003,251
2024-08-262,910.002,995.002,910.002,955.002,955.001,293
2024-08-232,840.002,935.002,820.002,930.002,930.003,840
2024-08-222,815.002,900.002,815.002,895.002,895.003,615
2024-08-212,950.002,950.002,815.002,815.002,815.0011,995
2024-08-202,920.002,995.002,870.002,935.002,935.005,256
2024-08-192,860.002,955.002,840.002,920.002,920.004,227
2024-08-162,960.002,960.002,860.002,860.002,860.003,228
2024-08-142,915.002,970.002,910.002,925.002,925.001,746
2024-08-132,890.002,945.002,885.002,915.002,915.003,521
2024-08-123,055.003,090.002,890.002,895.002,895.0019,391
2024-08-092,970.003,050.002,950.003,035.003,035.0010,342
2024-08-082,950.003,040.002,945.002,995.002,995.005,615
2024-08-073,005.003,035.002,945.002,985.002,985.005,854
2024-08-062,765.003,040.002,710.003,035.003,035.008,783
2024-08-053,055.003,100.002,870.002,910.002,910.009,485
2024-08-022,930.003,010.002,925.002,960.002,960.002,974
2024-08-012,990.003,055.002,955.002,965.002,965.005,898
2024-07-312,970.003,050.002,970.002,990.002,990.00964
2024-07-302,950.003,060.002,950.002,995.002,995.006,599
2024-07-293,090.003,090.002,985.003,005.003,005.004,256
2024-07-262,940.003,090.002,940.003,045.003,045.001,666
← NewerPage 9 of 21 · 1,224 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.