Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 8,640.00 | 8,790.00 | 8,620.00 | 8,740.00 | 1,680.18 | 33,550 |
| 2023-04-12 | 8,710.00 | 8,760.00 | 8,630.00 | 8,640.00 | 1,660.95 | 91,255 |
| 2023-04-11 | 8,750.00 | 8,770.00 | 8,510.00 | 8,750.00 | 1,682.10 | 43,175 |
| 2023-04-10 | 8,740.00 | 8,800.00 | 8,710.00 | 8,750.00 | 1,682.10 | 25,465 |
| 2023-04-07 | 8,840.00 | 8,880.00 | 8,760.00 | 8,840.00 | 1,699.40 | 38,710 |
| 2023-04-06 | 8,970.00 | 8,980.00 | 8,780.00 | 8,840.00 | 1,699.40 | 14,725 |
| 2023-04-05 | 8,880.00 | 8,970.00 | 8,850.00 | 8,910.00 | 1,712.86 | 36,670 |
| 2023-04-04 | 8,850.00 | 8,960.00 | 8,820.00 | 8,880.00 | 1,707.09 | 77,735 |
| 2023-04-03 | 8,850.00 | 8,860.00 | 8,810.00 | 8,850.00 | 1,701.32 | 23,020 |
| 2023-03-31 | 8,890.00 | 8,900.00 | 8,840.00 | 8,850.00 | 1,701.32 | 17,650 |
| 2023-03-30 | 8,860.00 | 8,880.00 | 8,780.00 | 8,850.00 | 1,701.32 | 49,100 |
| 2023-03-29 | 8,880.00 | 8,880.00 | 8,720.00 | 8,860.00 | 1,703.25 | 19,895 |
| 2023-03-28 | 8,590.00 | 8,900.00 | 8,570.00 | 8,660.00 | 1,664.80 | 52,920 |
| 2023-03-27 | 8,830.00 | 8,900.00 | 8,530.00 | 8,590.00 | 1,651.34 | 110,340 |
| 2023-03-24 | 8,720.00 | 8,720.00 | 8,240.00 | 8,720.00 | 1,676.33 | 25,415 |
| 2023-03-23 | 8,720.00 | 8,870.00 | 8,660.00 | 8,670.00 | 1,666.72 | 36,305 |
| 2023-03-22 | 8,710.00 | 8,840.00 | 8,670.00 | 8,760.00 | 1,684.02 | 38,045 |
| 2023-03-21 | 8,620.00 | 8,720.00 | 8,620.00 | 8,710.00 | 1,674.41 | 28,515 |
| 2023-03-20 | 8,770.00 | 8,800.00 | 8,570.00 | 8,620.00 | 1,657.11 | 63,700 |
| 2023-03-17 | 8,800.00 | 8,850.00 | 8,700.00 | 8,840.00 | 1,699.40 | 22,855 |
| 2023-03-16 | 8,540.00 | 8,650.00 | 8,500.00 | 8,640.00 | 1,660.95 | 57,220 |
| 2023-03-15 | 8,510.00 | 8,740.00 | 8,510.00 | 8,570.00 | 1,647.50 | 59,055 |
| 2023-03-14 | 8,860.00 | 8,880.00 | 8,500.00 | 8,500.00 | 1,634.04 | 121,600 |
| 2023-03-13 | 8,900.00 | 8,930.00 | 8,820.00 | 8,900.00 | 1,710.94 | 58,210 |
| 2023-03-10 | 9,100.00 | 9,100.00 | 8,930.00 | 8,990.00 | 1,728.24 | 52,890 |
| 2023-03-09 | 9,160.00 | 9,220.00 | 9,060.00 | 9,100.00 | 1,749.38 | 45,365 |
| 2023-03-08 | 9,130.00 | 9,190.00 | 9,020.00 | 9,160.00 | 1,760.92 | 50,230 |
| 2023-03-07 | 9,100.00 | 9,140.00 | 9,080.00 | 9,130.00 | 1,755.15 | 21,275 |
| 2023-03-06 | 9,120.00 | 9,130.00 | 9,050.00 | 9,100.00 | 1,749.38 | 41,505 |
| 2023-03-03 | 9,150.00 | 9,150.00 | 9,110.00 | 9,110.00 | 1,751.31 | 36,045 |
| 2023-03-02 | 9,010.00 | 9,120.00 | 8,990.00 | 9,100.00 | 1,749.38 | 37,475 |
| 2023-02-28 | 8,920.00 | 9,050.00 | 8,900.00 | 9,010.00 | 1,732.08 | 32,120 |
| 2023-02-27 | 8,950.00 | 9,010.00 | 8,850.00 | 8,900.00 | 1,710.94 | 76,685 |
| 2023-02-24 | 9,120.00 | 9,160.00 | 8,980.00 | 8,980.00 | 1,726.31 | 96,585 |
| 2023-02-23 | 9,150.00 | 9,160.00 | 9,080.00 | 9,120.00 | 1,753.23 | 58,750 |
| 2023-02-22 | 9,130.00 | 9,220.00 | 9,090.00 | 9,150.00 | 1,759.00 | 64,540 |
| 2023-02-21 | 9,010.00 | 9,170.00 | 8,960.00 | 9,130.00 | 1,755.15 | 84,150 |
| 2023-02-20 | 8,930.00 | 9,010.00 | 8,870.00 | 9,010.00 | 1,732.08 | 30,160 |
| 2023-02-17 | 8,890.00 | 9,000.00 | 8,870.00 | 8,930.00 | 1,716.70 | 14,740 |
| 2023-02-16 | 8,950.00 | 8,970.00 | 8,820.00 | 8,870.00 | 1,705.17 | 103,705 |
| 2023-02-15 | 9,040.00 | 9,040.00 | 8,910.00 | 8,950.00 | 1,720.55 | 22,660 |
| 2023-02-14 | 9,050.00 | 9,070.00 | 9,010.00 | 9,030.00 | 1,735.93 | 18,820 |
| 2023-02-13 | 9,130.00 | 9,140.00 | 8,990.00 | 9,020.00 | 1,734.00 | 40,095 |
| 2023-02-10 | 9,190.00 | 9,190.00 | 9,080.00 | 9,130.00 | 1,755.15 | 37,475 |
| 2023-02-09 | 9,100.00 | 9,150.00 | 9,040.00 | 9,130.00 | 1,755.15 | 20,830 |
| 2023-02-08 | 9,120.00 | 9,130.00 | 9,080.00 | 9,120.00 | 1,753.23 | 24,515 |
| 2023-02-07 | 9,140.00 | 9,210.00 | 9,050.00 | 9,120.00 | 1,753.23 | 40,400 |
| 2023-02-06 | 9,300.00 | 9,300.00 | 9,100.00 | 9,140.00 | 1,757.07 | 18,665 |
| 2023-02-03 | 9,240.00 | 9,280.00 | 9,170.00 | 9,200.00 | 1,768.61 | 19,115 |
| 2023-02-02 | 9,300.00 | 9,300.00 | 9,200.00 | 9,240.00 | 1,776.30 | 38,925 |
| 2023-02-01 | 9,350.00 | 9,370.00 | 9,250.00 | 9,260.00 | 1,780.14 | 41,325 |
| 2023-01-31 | 9,060.00 | 9,370.00 | 9,060.00 | 9,350.00 | 1,797.44 | 121,380 |
| 2023-01-30 | 9,110.00 | 9,130.00 | 9,060.00 | 9,100.00 | 1,749.38 | 40,090 |
| 2023-01-27 | 9,070.00 | 9,160.00 | 9,030.00 | 9,100.00 | 1,749.38 | 95,290 |
| 2023-01-26 | 8,910.00 | 8,990.00 | 8,910.00 | 8,970.00 | 1,724.39 | 52,910 |
| 2023-01-25 | 9,100.00 | 9,100.00 | 8,850.00 | 8,900.00 | 1,710.94 | 190,505 |
| 2023-01-20 | 8,970.00 | 9,040.00 | 8,900.00 | 9,000.00 | 1,730.16 | 14,345 |
| 2023-01-19 | 8,900.00 | 9,060.00 | 8,890.00 | 8,970.00 | 1,724.39 | 7,845 |
| 2023-01-18 | 8,980.00 | 9,060.00 | 8,880.00 | 8,890.00 | 1,709.01 | 20,895 |
| 2023-01-17 | 9,080.00 | 9,080.00 | 8,980.00 | 8,980.00 | 1,726.31 | 15,135 |
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.