Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 8,730.00 | 8,730.00 | 8,450.00 | 8,520.00 | 1,658.51 | 11,825 |
| 2024-04-04 | 8,480.00 | 8,760.00 | 8,330.00 | 8,570.00 | 1,668.25 | 27,265 |
| 2024-04-03 | 8,540.00 | 8,540.00 | 8,410.00 | 8,500.00 | 1,654.62 | 19,820 |
| 2024-04-02 | 8,640.00 | 8,640.00 | 8,480.00 | 8,480.00 | 1,650.73 | 14,755 |
| 2024-04-01 | 8,630.00 | 8,630.00 | 8,470.00 | 8,470.00 | 1,648.78 | 16,410 |
| 2024-03-29 | 8,630.00 | 8,720.00 | 8,520.00 | 8,630.00 | 1,679.93 | 10,955 |
| 2024-03-28 | 8,580.00 | 8,650.00 | 8,510.00 | 8,630.00 | 1,679.93 | 13,770 |
| 2024-03-27 | 8,730.00 | 8,770.00 | 8,580.00 | 8,580.00 | 1,670.19 | 24,385 |
| 2024-03-26 | 8,600.00 | 8,830.00 | 8,290.00 | 8,630.00 | 1,679.93 | 28,705 |
| 2024-03-25 | 8,660.00 | 8,760.00 | 8,620.00 | 8,670.00 | 1,687.71 | 10,355 |
| 2024-03-22 | 8,640.00 | 8,800.00 | 8,590.00 | 8,660.00 | 1,685.77 | 34,670 |
| 2024-03-21 | 8,620.00 | 8,690.00 | 8,610.00 | 8,640.00 | 1,681.87 | 37,210 |
| 2024-03-20 | 8,600.00 | 8,700.00 | 8,540.00 | 8,620.00 | 1,677.98 | 40,830 |
| 2024-03-19 | 8,650.00 | 8,680.00 | 8,540.00 | 8,600.00 | 1,674.09 | 42,325 |
| 2024-03-18 | 8,500.00 | 8,650.00 | 8,500.00 | 8,600.00 | 1,674.09 | 28,625 |
| 2024-03-15 | 8,560.00 | 8,560.00 | 8,410.00 | 8,510.00 | 1,656.57 | 20,900 |
| 2024-03-14 | 8,560.00 | 8,560.00 | 8,490.00 | 8,540.00 | 1,662.41 | 27,135 |
| 2024-03-13 | 8,460.00 | 8,550.00 | 8,460.00 | 8,510.00 | 1,656.57 | 4,700 |
| 2024-03-12 | 8,330.00 | 8,510.00 | 8,330.00 | 8,460.00 | 1,646.83 | 20,790 |
| 2024-03-11 | 8,460.00 | 8,490.00 | 8,410.00 | 8,450.00 | 1,644.89 | 21,050 |
| 2024-03-08 | 8,450.00 | 8,530.00 | 8,450.00 | 8,460.00 | 1,646.83 | 28,265 |
| 2024-03-07 | 8,450.00 | 8,470.00 | 8,420.00 | 8,450.00 | 1,644.89 | 47,180 |
| 2024-03-06 | 8,660.00 | 8,660.00 | 8,230.00 | 8,520.00 | 1,658.51 | 201,630 |
| 2024-03-05 | 8,700.00 | 8,710.00 | 8,650.00 | 8,660.00 | 1,685.77 | 9,060 |
| 2024-03-04 | 8,520.00 | 8,740.00 | 8,500.00 | 8,700.00 | 1,693.55 | 85,215 |
| 2024-02-29 | 8,510.00 | 8,550.00 | 8,500.00 | 8,520.00 | 1,658.51 | 44,990 |
| 2024-02-28 | 8,480.00 | 8,530.00 | 8,480.00 | 8,510.00 | 1,656.57 | 30,605 |
| 2024-02-27 | 8,540.00 | 8,560.00 | 8,510.00 | 8,550.00 | 1,664.35 | 12,040 |
| 2024-02-26 | 8,700.00 | 8,700.00 | 8,500.00 | 8,540.00 | 1,662.41 | 34,910 |
| 2024-02-23 | 8,500.00 | 8,700.00 | 8,470.00 | 8,660.00 | 1,685.77 | 51,715 |
| 2024-02-22 | 8,430.00 | 8,580.00 | 8,430.00 | 8,500.00 | 1,654.62 | 34,610 |
| 2024-02-21 | 8,560.00 | 8,560.00 | 8,420.00 | 8,490.00 | 1,652.67 | 52,775 |
| 2024-02-20 | 8,460.00 | 8,550.00 | 8,420.00 | 8,490.00 | 1,652.67 | 42,810 |
| 2024-02-19 | 8,500.00 | 8,500.00 | 8,430.00 | 8,500.00 | 1,654.62 | 42,905 |
| 2024-02-16 | 8,420.00 | 8,530.00 | 8,420.00 | 8,440.00 | 1,642.94 | 28,330 |
| 2024-02-15 | 8,550.00 | 8,550.00 | 8,460.00 | 8,460.00 | 1,646.83 | 34,065 |
| 2024-02-14 | 8,540.00 | 8,540.00 | 8,400.00 | 8,480.00 | 1,650.73 | 51,650 |
| 2024-02-13 | 8,250.00 | 8,540.00 | 8,250.00 | 8,540.00 | 1,662.41 | 32,525 |
| 2024-02-08 | 8,340.00 | 8,470.00 | 8,300.00 | 8,300.00 | 1,615.69 | 73,615 |
| 2024-02-07 | 8,410.00 | 8,540.00 | 8,340.00 | 8,380.00 | 1,631.26 | 68,690 |
| 2024-02-06 | 8,420.00 | 8,420.00 | 8,300.00 | 8,350.00 | 1,625.42 | 63,510 |
| 2024-02-05 | 8,350.00 | 8,440.00 | 8,220.00 | 8,420.00 | 1,639.05 | 58,620 |
| 2024-02-02 | 8,290.00 | 8,340.00 | 8,190.00 | 8,280.00 | 1,611.79 | 45,465 |
| 2024-02-01 | 8,110.00 | 8,310.00 | 8,110.00 | 8,260.00 | 1,607.90 | 41,515 |
| 2024-01-31 | 8,170.00 | 8,220.00 | 8,080.00 | 8,170.00 | 1,590.38 | 27,340 |
| 2024-01-30 | 8,110.00 | 8,200.00 | 8,040.00 | 8,080.00 | 1,572.86 | 56,005 |
| 2024-01-29 | 8,090.00 | 8,090.00 | 8,000.00 | 8,060.00 | 1,568.97 | 38,450 |
| 2024-01-26 | 8,100.00 | 8,100.00 | 8,000.00 | 8,050.00 | 1,567.02 | 6,155 |
| 2024-01-25 | 8,010.00 | 8,120.00 | 7,980.00 | 8,050.00 | 1,567.02 | 30,780 |
| 2024-01-24 | 8,040.00 | 8,120.00 | 7,990.00 | 8,040.00 | 1,565.08 | 17,395 |
| 2024-01-23 | 8,040.00 | 8,120.00 | 7,980.00 | 8,040.00 | 1,565.08 | 31,055 |
| 2024-01-22 | 7,990.00 | 8,110.00 | 7,960.00 | 8,040.00 | 1,565.08 | 41,600 |
| 2024-01-19 | 7,980.00 | 8,130.00 | 7,860.00 | 7,960.00 | 1,549.50 | 108,940 |
| 2024-01-18 | 8,010.00 | 8,060.00 | 7,770.00 | 7,900.00 | 1,537.82 | 71,120 |
| 2024-01-17 | 7,910.00 | 7,990.00 | 7,840.00 | 7,920.00 | 1,541.72 | 33,485 |
| 2024-01-16 | 8,040.00 | 8,060.00 | 7,830.00 | 7,900.00 | 1,537.82 | 27,925 |
| 2024-01-15 | 8,030.00 | 8,060.00 | 7,960.00 | 8,030.00 | 1,563.13 | 20,575 |
| 2024-01-12 | 8,060.00 | 8,090.00 | 8,030.00 | 8,030.00 | 1,563.13 | 6,220 |
| 2024-01-11 | 8,120.00 | 8,120.00 | 8,030.00 | 8,100.00 | 1,576.75 | 36,245 |
| 2024-01-10 | 8,030.00 | 8,310.00 | 8,030.00 | 8,030.00 | 1,563.13 | 121,170 |
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.