Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 8,090.00 | 8,090.00 | 7,990.00 | 8,000.00 | 1,537.92 | 58,930 |
| 2023-10-11 | 8,010.00 | 8,140.00 | 7,990.00 | 8,010.00 | 1,539.84 | 15,760 |
| 2023-10-10 | 8,010.00 | 8,130.00 | 7,990.00 | 8,010.00 | 1,539.84 | 17,620 |
| 2023-10-06 | 7,930.00 | 8,060.00 | 7,880.00 | 8,010.00 | 1,539.84 | 63,900 |
| 2023-10-05 | 8,100.00 | 8,100.00 | 7,900.00 | 7,930.00 | 1,524.46 | 54,790 |
| 2023-10-04 | 8,320.00 | 8,320.00 | 8,010.00 | 8,070.00 | 1,551.38 | 76,185 |
| 2023-09-27 | 8,380.00 | 8,390.00 | 8,250.00 | 8,310.00 | 1,597.51 | 20,420 |
| 2023-09-26 | 8,420.00 | 8,480.00 | 8,330.00 | 8,380.00 | 1,610.97 | 17,250 |
| 2023-09-25 | 8,410.00 | 8,410.00 | 8,370.00 | 8,410.00 | 1,616.74 | 33,455 |
| 2023-09-22 | 8,410.00 | 8,470.00 | 8,290.00 | 8,380.00 | 1,610.97 | 48,450 |
| 2023-09-21 | 8,580.00 | 8,610.00 | 8,390.00 | 8,410.00 | 1,616.74 | 39,760 |
| 2023-09-20 | 8,560.00 | 8,630.00 | 8,550.00 | 8,550.00 | 1,643.65 | 26,290 |
| 2023-09-19 | 8,560.00 | 8,600.00 | 8,520.00 | 8,560.00 | 1,645.57 | 18,545 |
| 2023-09-18 | 8,540.00 | 8,690.00 | 8,530.00 | 8,560.00 | 1,645.57 | 23,835 |
| 2023-09-15 | 8,560.00 | 8,610.00 | 8,500.00 | 8,540.00 | 1,641.73 | 44,065 |
| 2023-09-14 | 8,600.00 | 8,610.00 | 8,500.00 | 8,550.00 | 1,643.65 | 52,625 |
| 2023-09-13 | 8,600.00 | 9,400.00 | 8,540.00 | 8,570.00 | 1,647.50 | 75,285 |
| 2023-09-12 | 8,590.00 | 8,650.00 | 8,490.00 | 8,550.00 | 1,643.65 | 9,845 |
| 2023-09-11 | 8,510.00 | 8,630.00 | 8,470.00 | 8,490.00 | 1,632.12 | 13,040 |
| 2023-09-08 | 8,490.00 | 8,540.00 | 8,450.00 | 8,510.00 | 1,635.96 | 21,025 |
| 2023-09-07 | 8,480.00 | 8,540.00 | 8,480.00 | 8,490.00 | 1,632.12 | 20,420 |
| 2023-09-06 | 8,600.00 | 8,670.00 | 8,490.00 | 8,490.00 | 1,632.12 | 53,230 |
| 2023-09-05 | 8,550.00 | 8,650.00 | 8,550.00 | 8,630.00 | 1,659.03 | 29,370 |
| 2023-09-04 | 8,540.00 | 8,620.00 | 8,540.00 | 8,550.00 | 1,643.65 | 29,170 |
| 2023-09-01 | 8,580.00 | 8,580.00 | 8,510.00 | 8,530.00 | 1,639.81 | 30,670 |
| 2023-08-31 | 8,550.00 | 8,650.00 | 8,540.00 | 8,560.00 | 1,645.57 | 36,405 |
| 2023-08-30 | 8,640.00 | 8,640.00 | 8,570.00 | 8,570.00 | 1,647.50 | 23,935 |
| 2023-08-29 | 8,520.00 | 8,610.00 | 8,520.00 | 8,560.00 | 1,645.57 | 27,825 |
| 2023-08-28 | 8,520.00 | 8,560.00 | 8,490.00 | 8,520.00 | 1,637.88 | 29,190 |
| 2023-08-25 | 8,500.00 | 8,570.00 | 8,430.00 | 8,500.00 | 1,634.04 | 18,275 |
| 2023-08-24 | 8,620.00 | 8,620.00 | 8,500.00 | 8,500.00 | 1,634.04 | 33,960 |
| 2023-08-23 | 8,660.00 | 8,660.00 | 8,570.00 | 8,630.00 | 1,659.03 | 34,620 |
| 2023-08-22 | 8,480.00 | 8,930.00 | 8,480.00 | 8,570.00 | 1,647.50 | 166,235 |
| 2023-08-21 | 8,610.00 | 8,690.00 | 8,540.00 | 8,560.00 | 1,645.57 | 9,965 |
| 2023-08-18 | 8,540.00 | 8,730.00 | 8,460.00 | 8,610.00 | 1,655.19 | 40,160 |
| 2023-08-17 | 8,600.00 | 8,600.00 | 8,450.00 | 8,570.00 | 1,647.50 | 61,595 |
| 2023-08-16 | 8,690.00 | 8,750.00 | 8,540.00 | 8,600.00 | 1,653.26 | 85,150 |
| 2023-08-14 | 8,740.00 | 8,810.00 | 8,700.00 | 8,770.00 | 1,685.94 | 27,080 |
| 2023-08-11 | 8,860.00 | 8,870.00 | 8,750.00 | 8,790.00 | 1,689.79 | 39,620 |
| 2023-08-10 | 9,000.00 | 9,000.00 | 8,760.00 | 8,870.00 | 1,705.17 | 49,550 |
| 2023-08-09 | 8,820.00 | 9,000.00 | 8,770.00 | 8,870.00 | 1,705.17 | 20,070 |
| 2023-08-08 | 8,880.00 | 8,940.00 | 8,700.00 | 8,820.00 | 1,695.56 | 35,160 |
| 2023-08-07 | 8,920.00 | 8,960.00 | 8,820.00 | 8,880.00 | 1,707.09 | 21,460 |
| 2023-08-04 | 8,900.00 | 8,980.00 | 8,850.00 | 8,920.00 | 1,714.78 | 24,300 |
| 2023-08-03 | 8,840.00 | 8,900.00 | 8,810.00 | 8,900.00 | 1,710.94 | 12,480 |
| 2023-08-02 | 9,010.00 | 9,010.00 | 8,820.00 | 8,890.00 | 1,709.01 | 63,770 |
| 2023-08-01 | 8,750.00 | 9,010.00 | 8,750.00 | 8,850.00 | 1,701.32 | 51,810 |
| 2023-07-31 | 8,920.00 | 8,980.00 | 8,750.00 | 8,850.00 | 1,701.32 | 29,565 |
| 2023-07-28 | 8,830.00 | 8,850.00 | 8,650.00 | 8,830.00 | 1,697.48 | 12,275 |
| 2023-07-27 | 8,620.00 | 8,780.00 | 8,550.00 | 8,710.00 | 1,674.41 | 37,175 |
| 2023-07-26 | 8,670.00 | 8,760.00 | 8,490.00 | 8,590.00 | 1,651.34 | 97,840 |
| 2023-07-25 | 8,790.00 | 8,820.00 | 8,660.00 | 8,710.00 | 1,674.41 | 61,625 |
| 2023-07-24 | 8,970.00 | 9,010.00 | 8,770.00 | 8,790.00 | 1,689.79 | 31,835 |
| 2023-07-21 | 8,770.00 | 8,980.00 | 8,770.00 | 8,970.00 | 1,724.39 | 28,740 |
| 2023-07-20 | 8,810.00 | 8,940.00 | 8,750.00 | 8,910.00 | 1,712.86 | 23,630 |
| 2023-07-19 | 8,820.00 | 8,890.00 | 8,750.00 | 8,820.00 | 1,695.56 | 27,415 |
| 2023-07-18 | 8,910.00 | 8,920.00 | 8,740.00 | 8,830.00 | 1,697.48 | 63,510 |
| 2023-07-17 | 8,950.00 | 8,950.00 | 8,840.00 | 8,900.00 | 1,710.94 | 52,695 |
| 2023-07-14 | 8,910.00 | 9,100.00 | 8,900.00 | 8,950.00 | 1,720.55 | 39,860 |
| 2023-07-13 | 8,870.00 | 9,070.00 | 8,870.00 | 8,910.00 | 1,712.86 | 68,200 |
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.