Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 7,960.00 | 7,970.00 | 7,700.00 | 7,830.00 | 1,524.20 | 32,865 |
| 2024-07-04 | 7,700.00 | 7,980.00 | 7,700.00 | 7,790.00 | 1,516.41 | 38,520 |
| 2024-07-03 | 7,750.00 | 7,810.00 | 7,750.00 | 7,800.00 | 1,518.36 | 13,375 |
| 2024-07-02 | 7,770.00 | 7,830.00 | 7,770.00 | 7,830.00 | 1,524.20 | 11,640 |
| 2024-07-01 | 7,750.00 | 7,840.00 | 7,750.00 | 7,830.00 | 1,524.20 | 5,275 |
| 2024-06-28 | 7,840.00 | 7,850.00 | 7,690.00 | 7,850.00 | 1,528.09 | 158,750 |
| 2024-06-27 | 7,850.00 | 7,860.00 | 7,810.00 | 7,840.00 | 1,526.14 | 13,305 |
| 2024-06-26 | 7,840.00 | 7,880.00 | 7,690.00 | 7,850.00 | 1,528.09 | 36,335 |
| 2024-06-25 | 7,890.00 | 7,890.00 | 7,770.00 | 7,840.00 | 1,526.14 | 35,550 |
| 2024-06-24 | 7,860.00 | 7,860.00 | 7,690.00 | 7,860.00 | 1,530.04 | 89,330 |
| 2024-06-21 | 7,930.00 | 7,930.00 | 7,750.00 | 7,790.00 | 1,516.41 | 61,080 |
| 2024-06-20 | 7,870.00 | 7,890.00 | 7,830.00 | 7,890.00 | 1,535.88 | 18,705 |
| 2024-06-19 | 7,870.00 | 7,980.00 | 7,800.00 | 7,870.00 | 1,531.98 | 22,775 |
| 2024-06-18 | 7,900.00 | 7,900.00 | 7,840.00 | 7,870.00 | 1,531.98 | 16,155 |
| 2024-06-17 | 7,870.00 | 7,950.00 | 7,840.00 | 7,900.00 | 1,537.82 | 33,475 |
| 2024-06-14 | 7,900.00 | 7,960.00 | 7,850.00 | 7,900.00 | 1,537.82 | 28,735 |
| 2024-06-13 | 7,970.00 | 8,040.00 | 7,850.00 | 7,970.00 | 1,551.45 | 39,795 |
| 2024-06-12 | 8,020.00 | 8,020.00 | 7,950.00 | 7,970.00 | 1,551.45 | 21,760 |
| 2024-06-11 | 8,050.00 | 8,050.00 | 7,920.00 | 8,020.00 | 1,561.18 | 11,465 |
| 2024-06-10 | 8,050.00 | 8,050.00 | 7,980.00 | 8,050.00 | 1,567.02 | 9,860 |
| 2024-06-07 | 8,080.00 | 8,080.00 | 7,830.00 | 8,060.00 | 1,568.97 | 56,645 |
| 2024-06-05 | 8,100.00 | 8,100.00 | 7,990.00 | 7,990.00 | 1,555.34 | 35,075 |
| 2024-06-04 | 8,100.00 | 8,100.00 | 7,980.00 | 8,070.00 | 1,570.92 | 9,370 |
| 2024-06-03 | 8,100.00 | 8,100.00 | 8,010.00 | 8,080.00 | 1,572.86 | 17,810 |
| 2024-05-31 | 8,040.00 | 8,100.00 | 7,990.00 | 8,060.00 | 1,568.97 | 7,335 |
| 2024-05-30 | 8,050.00 | 8,080.00 | 7,980.00 | 8,060.00 | 1,568.97 | 14,845 |
| 2024-05-29 | 8,170.00 | 8,170.00 | 8,040.00 | 8,050.00 | 1,567.02 | 26,085 |
| 2024-05-28 | 8,170.00 | 8,170.00 | 8,090.00 | 8,140.00 | 1,584.54 | 1,095 |
| 2024-05-27 | 8,160.00 | 8,210.00 | 8,050.00 | 8,120.00 | 1,580.65 | 19,240 |
| 2024-05-24 | 8,150.00 | 8,190.00 | 8,070.00 | 8,170.00 | 1,590.38 | 21,615 |
| 2024-05-23 | 8,150.00 | 8,150.00 | 8,110.00 | 8,150.00 | 1,586.49 | 5,395 |
| 2024-05-22 | 8,240.00 | 8,240.00 | 8,020.00 | 8,180.00 | 1,592.33 | 30,885 |
| 2024-05-21 | 8,310.00 | 8,310.00 | 8,150.00 | 8,250.00 | 1,605.95 | 9,425 |
| 2024-05-20 | 8,140.00 | 8,250.00 | 8,140.00 | 8,240.00 | 1,604.01 | 4,220 |
| 2024-05-17 | 8,220.00 | 8,400.00 | 8,200.00 | 8,240.00 | 1,604.01 | 32,575 |
| 2024-05-16 | 8,200.00 | 8,250.00 | 8,120.00 | 8,240.00 | 1,604.01 | 61,155 |
| 2024-05-14 | 8,150.00 | 8,230.00 | 8,130.00 | 8,200.00 | 1,596.22 | 9,560 |
| 2024-05-13 | 8,080.00 | 8,170.00 | 8,070.00 | 8,170.00 | 1,590.38 | 361,810 |
| 2024-05-10 | 8,010.00 | 8,120.00 | 8,010.00 | 8,100.00 | 1,576.75 | 106,970 |
| 2024-05-09 | 8,090.00 | 8,090.00 | 8,010.00 | 8,080.00 | 1,572.86 | 9,690 |
| 2024-05-08 | 8,120.00 | 8,130.00 | 8,060.00 | 8,090.00 | 1,574.81 | 17,740 |
| 2024-05-07 | 8,110.00 | 8,150.00 | 8,050.00 | 8,120.00 | 1,580.65 | 19,385 |
| 2024-05-03 | 8,130.00 | 8,130.00 | 8,050.00 | 8,120.00 | 1,580.65 | 11,920 |
| 2024-05-02 | 8,180.00 | 8,180.00 | 8,090.00 | 8,130.00 | 1,582.59 | 19,045 |
| 2024-04-30 | 8,200.00 | 8,200.00 | 8,100.00 | 8,190.00 | 1,594.27 | 62,590 |
| 2024-04-29 | 8,200.00 | 8,220.00 | 8,050.00 | 8,210.00 | 1,598.17 | 25,985 |
| 2024-04-26 | 8,200.00 | 8,250.00 | 8,170.00 | 8,170.00 | 1,590.38 | 8,845 |
| 2024-04-25 | 8,290.00 | 8,290.00 | 8,110.00 | 8,250.00 | 1,605.95 | 17,315 |
| 2024-04-24 | 8,290.00 | 8,350.00 | 8,160.00 | 8,290.00 | 1,613.74 | 18,855 |
| 2024-04-23 | 8,200.00 | 8,400.00 | 8,140.00 | 8,270.00 | 1,609.85 | 11,600 |
| 2024-04-22 | 8,000.00 | 8,230.00 | 8,000.00 | 8,200.00 | 1,596.22 | 12,160 |
| 2024-04-19 | 8,090.00 | 8,200.00 | 8,030.00 | 8,150.00 | 1,586.49 | 11,655 |
| 2024-04-18 | 8,220.00 | 8,220.00 | 8,050.00 | 8,150.00 | 1,586.49 | 16,810 |
| 2024-04-17 | 8,110.00 | 8,230.00 | 8,100.00 | 8,130.00 | 1,582.59 | 10,045 |
| 2024-04-16 | 8,100.00 | 8,220.00 | 8,060.00 | 8,110.00 | 1,578.70 | 12,975 |
| 2024-04-15 | 8,300.00 | 8,300.00 | 7,810.00 | 8,170.00 | 1,590.38 | 37,240 |
| 2024-04-12 | 8,450.00 | 8,450.00 | 8,200.00 | 8,270.00 | 1,609.85 | 20,560 |
| 2024-04-11 | 8,370.00 | 8,450.00 | 8,280.00 | 8,370.00 | 1,629.31 | 22,775 |
| 2024-04-09 | 8,400.00 | 8,460.00 | 8,270.00 | 8,370.00 | 1,629.31 | 25,375 |
| 2024-04-08 | 8,520.00 | 8,560.00 | 8,380.00 | 8,460.00 | 1,646.83 | 15,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.