Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 8,900.00 | 8,930.00 | 8,840.00 | 8,860.00 | 1,703.25 | 30,590 |
| 2023-07-11 | 8,920.00 | 8,920.00 | 8,740.00 | 8,880.00 | 1,707.09 | 35,550 |
| 2023-07-10 | 8,610.00 | 9,190.00 | 8,610.00 | 8,740.00 | 1,680.18 | 84,645 |
| 2023-07-07 | 8,550.00 | 8,750.00 | 8,550.00 | 8,720.00 | 1,676.33 | 46,870 |
| 2023-07-06 | 9,000.00 | 9,060.00 | 8,760.00 | 8,770.00 | 1,685.94 | 41,940 |
| 2023-07-05 | 9,010.00 | 9,110.00 | 9,010.00 | 9,050.00 | 1,739.77 | 41,270 |
| 2023-07-04 | 9,110.00 | 9,130.00 | 9,020.00 | 9,050.00 | 1,739.77 | 24,580 |
| 2023-07-03 | 9,150.00 | 9,170.00 | 9,070.00 | 9,110.00 | 1,751.31 | 38,505 |
| 2023-06-30 | 9,000.00 | 9,100.00 | 8,910.00 | 9,100.00 | 1,749.38 | 21,530 |
| 2023-06-29 | 9,010.00 | 9,110.00 | 8,990.00 | 9,000.00 | 1,730.16 | 30,395 |
| 2023-06-28 | 9,100.00 | 9,110.00 | 9,030.00 | 9,100.00 | 1,749.38 | 31,545 |
| 2023-06-27 | 9,020.00 | 9,130.00 | 8,950.00 | 9,060.00 | 1,741.69 | 59,155 |
| 2023-06-26 | 9,010.00 | 9,030.00 | 8,940.00 | 8,980.00 | 1,726.31 | 38,540 |
| 2023-06-23 | 9,110.00 | 9,210.00 | 9,010.00 | 9,010.00 | 1,732.08 | 63,320 |
| 2023-06-22 | 9,290.00 | 9,350.00 | 9,080.00 | 9,110.00 | 1,751.31 | 62,230 |
| 2023-06-21 | 9,360.00 | 9,360.00 | 9,200.00 | 9,300.00 | 1,787.83 | 76,570 |
| 2023-06-20 | 9,360.00 | 9,410.00 | 9,300.00 | 9,360.00 | 1,799.37 | 43,790 |
| 2023-06-19 | 9,260.00 | 9,380.00 | 9,260.00 | 9,360.00 | 1,799.37 | 26,170 |
| 2023-06-16 | 9,310.00 | 9,370.00 | 9,310.00 | 9,340.00 | 1,795.52 | 136,945 |
| 2023-06-15 | 9,300.00 | 9,450.00 | 9,260.00 | 9,310.00 | 1,789.75 | 108,810 |
| 2023-06-14 | 9,350.00 | 9,400.00 | 9,300.00 | 9,320.00 | 1,791.68 | 73,860 |
| 2023-06-13 | 9,310.00 | 9,430.00 | 9,290.00 | 9,380.00 | 1,803.21 | 88,245 |
| 2023-06-12 | 9,240.00 | 9,390.00 | 9,240.00 | 9,340.00 | 1,795.52 | 133,060 |
| 2023-06-09 | 9,110.00 | 9,210.00 | 9,110.00 | 9,200.00 | 1,768.61 | 56,805 |
| 2023-06-08 | 9,110.00 | 9,700.00 | 9,100.00 | 9,110.00 | 1,751.31 | 344,270 |
| 2023-06-07 | 9,090.00 | 9,140.00 | 9,060.00 | 9,110.00 | 1,751.31 | 62,105 |
| 2023-06-05 | 9,090.00 | 9,330.00 | 9,060.00 | 9,100.00 | 1,749.38 | 92,570 |
| 2023-06-02 | 9,130.00 | 9,130.00 | 9,080.00 | 9,090.00 | 1,747.46 | 31,590 |
| 2023-06-01 | 9,060.00 | 9,690.00 | 8,810.00 | 9,090.00 | 1,747.46 | 273,900 |
| 2023-05-31 | 9,090.00 | 9,110.00 | 9,010.00 | 9,050.00 | 1,739.77 | 51,230 |
| 2023-05-30 | 8,970.00 | 9,090.00 | 8,970.00 | 9,090.00 | 1,747.46 | 105,165 |
| 2023-05-26 | 8,990.00 | 9,070.00 | 8,890.00 | 8,970.00 | 1,724.39 | 61,185 |
| 2023-05-25 | 8,860.00 | 9,480.00 | 8,770.00 | 8,960.00 | 1,722.47 | 403,200 |
| 2023-05-24 | 8,870.00 | 8,870.00 | 8,800.00 | 8,860.00 | 1,703.25 | 44,035 |
| 2023-05-23 | 8,870.00 | 8,920.00 | 8,830.00 | 8,870.00 | 1,705.17 | 43,535 |
| 2023-05-22 | 8,840.00 | 8,880.00 | 8,830.00 | 8,870.00 | 1,705.17 | 31,595 |
| 2023-05-19 | 8,840.00 | 8,890.00 | 8,820.00 | 8,870.00 | 1,705.17 | 62,345 |
| 2023-05-18 | 8,830.00 | 8,900.00 | 8,810.00 | 8,840.00 | 1,699.40 | 19,935 |
| 2023-05-17 | 8,790.00 | 8,850.00 | 8,740.00 | 8,830.00 | 1,697.48 | 84,715 |
| 2023-05-16 | 8,770.00 | 8,830.00 | 8,710.00 | 8,790.00 | 1,689.79 | 86,655 |
| 2023-05-15 | 8,760.00 | 8,840.00 | 8,740.00 | 8,770.00 | 1,685.94 | 57,800 |
| 2023-05-12 | 8,820.00 | 8,820.00 | 8,730.00 | 8,760.00 | 1,684.02 | 34,050 |
| 2023-05-11 | 9,000.00 | 9,000.00 | 8,700.00 | 8,770.00 | 1,685.94 | 74,115 |
| 2023-05-10 | 8,690.00 | 8,880.00 | 8,670.00 | 8,760.00 | 1,684.02 | 58,635 |
| 2023-05-09 | 8,580.00 | 8,760.00 | 8,580.00 | 8,730.00 | 1,678.25 | 59,845 |
| 2023-05-08 | 8,650.00 | 8,700.00 | 8,640.00 | 8,670.00 | 1,666.72 | 60,690 |
| 2023-05-04 | 8,610.00 | 8,680.00 | 8,570.00 | 8,650.00 | 1,662.88 | 59,110 |
| 2023-05-03 | 8,570.00 | 8,670.00 | 8,540.00 | 8,650.00 | 1,662.88 | 73,405 |
| 2023-05-02 | 8,530.00 | 8,610.00 | 8,530.00 | 8,570.00 | 1,647.50 | 51,725 |
| 2023-04-28 | 8,550.00 | 8,600.00 | 8,500.00 | 8,510.00 | 1,635.96 | 94,680 |
| 2023-04-27 | 8,390.00 | 8,530.00 | 8,380.00 | 8,530.00 | 1,639.81 | 102,575 |
| 2023-04-26 | 8,380.00 | 8,500.00 | 8,330.00 | 8,420.00 | 1,618.66 | 221,160 |
| 2023-04-25 | 8,500.00 | 8,610.00 | 8,310.00 | 8,420.00 | 1,618.66 | 317,505 |
| 2023-04-24 | 8,490.00 | 9,950.00 | 8,420.00 | 8,490.00 | 1,632.12 | 6,528,570 |
| 2023-04-21 | 8,660.00 | 8,660.00 | 8,470.00 | 8,490.00 | 1,632.12 | 89,565 |
| 2023-04-20 | 8,740.00 | 8,770.00 | 8,690.00 | 8,720.00 | 1,676.33 | 44,415 |
| 2023-04-19 | 8,750.00 | 8,750.00 | 8,680.00 | 8,740.00 | 1,680.18 | 32,080 |
| 2023-04-18 | 8,760.00 | 8,770.00 | 8,670.00 | 8,700.00 | 1,672.49 | 31,755 |
| 2023-04-17 | 8,580.00 | 8,770.00 | 8,580.00 | 8,760.00 | 1,684.02 | 60,920 |
| 2023-04-14 | 8,790.00 | 8,850.00 | 8,600.00 | 8,650.00 | 1,662.88 | 100,675 |
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.