Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 9,010.00 | 9,110.00 | 8,970.00 | 9,070.00 | 1,743.62 | 26,355 |
| 2023-01-13 | 9,030.00 | 9,080.00 | 8,990.00 | 9,010.00 | 1,732.08 | 9,675 |
| 2023-01-12 | 9,010.00 | 9,060.00 | 8,950.00 | 9,030.00 | 1,735.93 | 25,380 |
| 2023-01-11 | 8,990.00 | 9,050.00 | 8,790.00 | 9,010.00 | 1,732.08 | 29,365 |
| 2023-01-10 | 9,050.00 | 9,080.00 | 8,940.00 | 8,950.00 | 1,720.55 | 44,810 |
| 2023-01-09 | 9,060.00 | 9,120.00 | 8,980.00 | 9,050.00 | 1,739.77 | 32,665 |
| 2023-01-06 | 8,990.00 | 9,050.00 | 8,920.00 | 9,050.00 | 1,739.77 | 35,140 |
| 2023-01-05 | 9,020.00 | 9,100.00 | 8,930.00 | 8,990.00 | 1,728.24 | 14,645 |
| 2023-01-04 | 9,100.00 | 9,100.00 | 8,850.00 | 9,020.00 | 1,734.00 | 16,650 |
| 2023-01-03 | 8,850.00 | 9,110.00 | 8,660.00 | 9,080.00 | 1,745.54 | 59,545 |
| 2023-01-02 | 8,800.00 | 8,940.00 | 8,740.00 | 8,870.00 | 1,705.17 | 40,825 |
| 2022-12-29 | 8,930.00 | 9,080.00 | 8,800.00 | 8,800.00 | 1,691.71 | 53,900 |
| 2022-12-28 | 9,020.00 | 9,120.00 | 8,750.00 | 9,090.00 | 1,747.46 | 84,515 |
| 2022-12-27 | 8,850.00 | 9,040.00 | 8,850.00 | 9,020.00 | 1,714.78 | 62,640 |
| 2022-12-26 | 8,830.00 | 8,910.00 | 8,780.00 | 8,910.00 | 1,693.87 | 16,345 |
| 2022-12-23 | 9,010.00 | 9,040.00 | 8,840.00 | 8,850.00 | 1,682.46 | 54,095 |
| 2022-12-22 | 9,120.00 | 9,120.00 | 8,990.00 | 9,010.00 | 1,712.88 | 28,270 |
| 2022-12-21 | 8,980.00 | 9,120.00 | 8,870.00 | 9,120.00 | 1,733.79 | 45,305 |
| 2022-12-20 | 9,180.00 | 9,180.00 | 8,960.00 | 9,000.00 | 1,710.98 | 23,270 |
| 2022-12-19 | 9,040.00 | 9,180.00 | 9,000.00 | 9,180.00 | 1,745.20 | 42,710 |
| 2022-12-16 | 8,980.00 | 9,190.00 | 8,980.00 | 9,140.00 | 1,737.59 | 36,640 |
| 2022-12-15 | 9,030.00 | 9,380.00 | 8,980.00 | 9,070.00 | 1,724.29 | 41,430 |
| 2022-12-14 | 8,980.00 | 9,120.00 | 8,950.00 | 9,030.00 | 1,716.68 | 26,175 |
| 2022-12-13 | 8,910.00 | 9,040.00 | 8,900.00 | 8,980.00 | 1,707.18 | 33,880 |
| 2022-12-12 | 8,910.00 | 8,980.00 | 8,890.00 | 8,960.00 | 1,703.37 | 18,245 |
| 2022-12-09 | 8,840.00 | 8,950.00 | 8,800.00 | 8,910.00 | 1,693.87 | 28,650 |
| 2022-12-08 | 8,760.00 | 8,920.00 | 8,760.00 | 8,840.00 | 1,680.56 | 52,735 |
| 2022-12-07 | 8,860.00 | 8,860.00 | 8,710.00 | 8,850.00 | 1,682.46 | 29,870 |
| 2022-12-06 | 8,850.00 | 9,020.00 | 8,850.00 | 8,900.00 | 1,691.97 | 47,930 |
| 2022-12-05 | 8,910.00 | 9,010.00 | 8,910.00 | 8,950.00 | 1,701.47 | 46,455 |
| 2022-12-02 | 9,040.00 | 9,040.00 | 8,870.00 | 8,920.00 | 1,695.77 | 58,185 |
| 2022-12-01 | 9,080.00 | 9,080.00 | 8,980.00 | 9,040.00 | 1,718.58 | 49,280 |
| 2022-11-30 | 8,960.00 | 9,050.00 | 8,940.00 | 9,050.00 | 1,720.48 | 55,195 |
| 2022-11-29 | 8,860.00 | 8,970.00 | 8,810.00 | 8,960.00 | 1,703.37 | 61,425 |
| 2022-11-28 | 8,870.00 | 9,010.00 | 8,780.00 | 8,950.00 | 1,701.47 | 113,435 |
| 2022-11-25 | 8,940.00 | 8,950.00 | 8,820.00 | 8,870.00 | 1,686.26 | 99,070 |
| 2022-11-24 | 8,680.00 | 9,540.00 | 8,650.00 | 8,880.00 | 1,688.17 | 910,705 |
| 2022-11-23 | 8,530.00 | 8,650.00 | 8,530.00 | 8,600.00 | 1,634.93 | 28,275 |
| 2022-11-22 | 8,390.00 | 8,600.00 | 8,390.00 | 8,530.00 | 1,621.63 | 52,195 |
| 2022-11-21 | 8,630.00 | 8,630.00 | 8,460.00 | 8,490.00 | 1,614.02 | 46,145 |
| 2022-11-18 | 8,630.00 | 8,650.00 | 8,490.00 | 8,600.00 | 1,634.93 | 53,530 |
| 2022-11-17 | 8,580.00 | 8,620.00 | 8,520.00 | 8,620.00 | 1,638.74 | 36,680 |
| 2022-11-16 | 8,450.00 | 8,610.00 | 8,320.00 | 8,580.00 | 1,631.13 | 265,705 |
| 2022-11-15 | 8,440.00 | 8,560.00 | 8,390.00 | 8,440.00 | 1,604.52 | 76,775 |
| 2022-11-14 | 8,300.00 | 8,560.00 | 8,250.00 | 8,490.00 | 1,614.02 | 102,670 |
| 2022-11-11 | 8,350.00 | 8,350.00 | 8,220.00 | 8,300.00 | 1,577.90 | 95,280 |
| 2022-11-10 | 8,240.00 | 8,290.00 | 8,150.00 | 8,230.00 | 1,564.59 | 24,455 |
| 2022-11-09 | 8,250.00 | 8,360.00 | 8,170.00 | 8,200.00 | 1,558.89 | 45,375 |
| 2022-11-08 | 8,170.00 | 8,240.00 | 8,130.00 | 8,230.00 | 1,564.59 | 21,605 |
| 2022-11-07 | 8,120.00 | 8,270.00 | 8,100.00 | 8,130.00 | 1,545.58 | 45,725 |
| 2022-11-04 | 8,200.00 | 8,240.00 | 8,140.00 | 8,160.00 | 1,551.29 | 19,595 |
| 2022-11-03 | 8,140.00 | 8,320.00 | 8,090.00 | 8,290.00 | 1,576.00 | 9,915 |
| 2022-11-02 | 8,260.00 | 8,260.00 | 8,180.00 | 8,230.00 | 1,564.59 | 10,790 |
| 2022-11-01 | 8,190.00 | 8,290.00 | 8,190.00 | 8,270.00 | 1,572.20 | 10,690 |
| 2022-10-31 | 8,100.00 | 8,240.00 | 8,090.00 | 8,230.00 | 1,564.59 | 23,305 |
| 2022-10-28 | 8,290.00 | 8,290.00 | 8,160.00 | 8,160.00 | 1,551.29 | 14,850 |
| 2022-10-27 | 8,010.00 | 8,300.00 | 8,010.00 | 8,290.00 | 1,576.00 | 24,205 |
| 2022-10-26 | 8,190.00 | 8,190.00 | 8,010.00 | 8,010.00 | 1,522.77 | 24,775 |
| 2022-10-25 | 8,170.00 | 8,170.00 | 8,010.00 | 8,160.00 | 1,551.29 | 26,705 |
| 2022-10-24 | 7,960.00 | 8,100.00 | 7,960.00 | 8,100.00 | 1,539.88 | 34,015 |
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.