Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 7,900.00 | 8,100.00 | 7,900.00 | 8,030.00 | 1,563.13 | 15,770 |
| 2024-01-08 | 8,090.00 | 8,090.00 | 8,000.00 | 8,040.00 | 1,565.08 | 11,890 |
| 2024-01-05 | 8,150.00 | 8,150.00 | 8,000.00 | 8,030.00 | 1,563.13 | 9,230 |
| 2024-01-04 | 8,160.00 | 8,160.00 | 8,090.00 | 8,090.00 | 1,574.81 | 3,245 |
| 2024-01-03 | 8,210.00 | 8,210.00 | 8,100.00 | 8,110.00 | 1,578.70 | 9,710 |
| 2024-01-02 | 8,120.00 | 8,170.00 | 8,050.00 | 8,130.00 | 1,582.59 | 17,450 |
| 2023-12-28 | 8,130.00 | 8,130.00 | 8,000.00 | 8,120.00 | 1,580.65 | 11,875 |
| 2023-12-27 | 8,040.00 | 8,180.00 | 8,000.00 | 8,030.00 | 1,563.13 | 10,370 |
| 2023-12-26 | 8,060.00 | 8,080.00 | 8,010.00 | 8,040.00 | 1,545.61 | 8,090 |
| 2023-12-22 | 8,090.00 | 8,140.00 | 8,040.00 | 8,060.00 | 1,549.45 | 26,800 |
| 2023-12-21 | 8,110.00 | 8,200.00 | 8,060.00 | 8,130.00 | 1,562.91 | 15,345 |
| 2023-12-20 | 8,100.00 | 8,150.00 | 8,070.00 | 8,110.00 | 1,559.07 | 6,465 |
| 2023-12-19 | 8,220.00 | 8,220.00 | 8,050.00 | 8,060.00 | 1,549.45 | 10,170 |
| 2023-12-18 | 8,200.00 | 8,200.00 | 8,060.00 | 8,170.00 | 1,570.60 | 5,550 |
| 2023-12-15 | 8,080.00 | 8,140.00 | 8,070.00 | 8,100.00 | 1,557.14 | 12,770 |
| 2023-12-14 | 8,090.00 | 8,130.00 | 8,040.00 | 8,080.00 | 1,553.30 | 12,725 |
| 2023-12-13 | 8,150.00 | 8,150.00 | 8,030.00 | 8,080.00 | 1,553.30 | 21,150 |
| 2023-12-12 | 8,110.00 | 8,170.00 | 8,070.00 | 8,090.00 | 1,555.22 | 22,325 |
| 2023-12-11 | 8,130.00 | 8,190.00 | 8,120.00 | 8,170.00 | 1,570.60 | 17,015 |
| 2023-12-08 | 8,130.00 | 8,190.00 | 8,080.00 | 8,120.00 | 1,560.99 | 5,805 |
| 2023-12-07 | 8,190.00 | 8,190.00 | 8,130.00 | 8,130.00 | 1,562.91 | 14,400 |
| 2023-12-06 | 8,150.00 | 8,190.00 | 8,100.00 | 8,190.00 | 1,574.45 | 23,920 |
| 2023-12-05 | 8,170.00 | 8,260.00 | 8,120.00 | 8,150.00 | 1,566.76 | 12,950 |
| 2023-12-04 | 8,130.00 | 8,300.00 | 8,120.00 | 8,170.00 | 1,570.60 | 34,855 |
| 2023-12-01 | 8,130.00 | 8,160.00 | 8,080.00 | 8,140.00 | 1,564.83 | 29,780 |
| 2023-11-30 | 8,170.00 | 8,170.00 | 8,070.00 | 8,130.00 | 1,562.91 | 19,780 |
| 2023-11-29 | 8,100.00 | 8,210.00 | 8,080.00 | 8,130.00 | 1,562.91 | 30,295 |
| 2023-11-28 | 8,060.00 | 8,120.00 | 8,040.00 | 8,100.00 | 1,557.14 | 14,135 |
| 2023-11-27 | 8,080.00 | 8,090.00 | 8,000.00 | 8,070.00 | 1,551.38 | 55,315 |
| 2023-11-24 | 8,050.00 | 8,090.00 | 7,980.00 | 8,080.00 | 1,553.30 | 20,350 |
| 2023-11-23 | 8,060.00 | 8,080.00 | 8,050.00 | 8,050.00 | 1,547.53 | 13,045 |
| 2023-11-22 | 8,060.00 | 8,090.00 | 8,010.00 | 8,060.00 | 1,549.45 | 31,045 |
| 2023-11-21 | 8,060.00 | 8,080.00 | 8,000.00 | 8,060.00 | 1,549.45 | 28,570 |
| 2023-11-20 | 8,030.00 | 8,120.00 | 7,980.00 | 8,060.00 | 1,549.45 | 25,685 |
| 2023-11-17 | 8,030.00 | 8,030.00 | 7,960.00 | 8,030.00 | 1,543.69 | 19,305 |
| 2023-11-16 | 8,100.00 | 8,100.00 | 8,020.00 | 8,030.00 | 1,543.69 | 10,905 |
| 2023-11-15 | 8,100.00 | 8,100.00 | 7,960.00 | 8,100.00 | 1,557.14 | 12,980 |
| 2023-11-14 | 7,850.00 | 8,340.00 | 7,850.00 | 7,960.00 | 1,530.23 | 18,655 |
| 2023-11-13 | 7,990.00 | 8,030.00 | 7,930.00 | 7,970.00 | 1,532.15 | 4,505 |
| 2023-11-10 | 7,980.00 | 8,050.00 | 7,910.00 | 7,990.00 | 1,536.00 | 7,570 |
| 2023-11-09 | 8,050.00 | 8,060.00 | 7,970.00 | 7,980.00 | 1,534.07 | 6,500 |
| 2023-11-08 | 7,890.00 | 8,030.00 | 7,890.00 | 8,000.00 | 1,537.92 | 8,695 |
| 2023-11-07 | 7,880.00 | 7,940.00 | 7,840.00 | 7,880.00 | 1,514.85 | 11,465 |
| 2023-11-06 | 7,870.00 | 7,970.00 | 7,840.00 | 7,880.00 | 1,514.85 | 12,780 |
| 2023-11-03 | 7,810.00 | 8,060.00 | 7,730.00 | 7,850.00 | 1,509.08 | 38,180 |
| 2023-11-02 | 7,710.00 | 7,780.00 | 7,650.00 | 7,780.00 | 1,495.63 | 9,220 |
| 2023-11-01 | 7,790.00 | 7,830.00 | 7,690.00 | 7,710.00 | 1,482.17 | 19,580 |
| 2023-10-31 | 7,740.00 | 7,790.00 | 7,690.00 | 7,780.00 | 1,495.63 | 20,310 |
| 2023-10-30 | 7,700.00 | 7,850.00 | 7,690.00 | 7,740.00 | 1,487.94 | 18,335 |
| 2023-10-27 | 7,770.00 | 7,800.00 | 7,700.00 | 7,700.00 | 1,480.25 | 27,170 |
| 2023-10-26 | 7,820.00 | 7,870.00 | 7,740.00 | 7,770.00 | 1,493.70 | 24,035 |
| 2023-10-25 | 7,970.00 | 8,010.00 | 7,860.00 | 7,880.00 | 1,514.85 | 18,465 |
| 2023-10-24 | 8,060.00 | 8,060.00 | 7,840.00 | 7,970.00 | 1,532.15 | 15,050 |
| 2023-10-23 | 7,950.00 | 7,950.00 | 7,850.00 | 7,950.00 | 1,528.31 | 9,635 |
| 2023-10-20 | 7,940.00 | 8,060.00 | 7,840.00 | 7,950.00 | 1,528.31 | 23,230 |
| 2023-10-19 | 7,990.00 | 7,990.00 | 7,850.00 | 7,970.00 | 1,532.15 | 26,270 |
| 2023-10-18 | 8,130.00 | 8,130.00 | 8,000.00 | 8,000.00 | 1,537.92 | 10,390 |
| 2023-10-17 | 8,010.00 | 8,080.00 | 7,960.00 | 8,030.00 | 1,543.69 | 7,035 |
| 2023-10-16 | 8,000.00 | 8,010.00 | 7,920.00 | 8,010.00 | 1,539.84 | 47,235 |
| 2023-10-13 | 8,000.00 | 8,110.00 | 7,960.00 | 8,020.00 | 1,541.76 | 9,540 |
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.