Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 7,950.00 | 8,020.00 | 7,850.00 | 7,950.00 | 1,511.36 | 47,190 |
| 2022-10-20 | 8,210.00 | 8,210.00 | 8,020.00 | 8,020.00 | 1,524.67 | 22,360 |
| 2022-10-19 | 8,210.00 | 8,350.00 | 8,110.00 | 8,230.00 | 1,564.59 | 34,870 |
| 2022-10-18 | 7,930.00 | 8,130.00 | 7,910.00 | 8,100.00 | 1,539.88 | 30,255 |
| 2022-10-17 | 7,840.00 | 7,920.00 | 7,770.00 | 7,920.00 | 1,505.66 | 29,555 |
| 2022-10-14 | 7,830.00 | 7,940.00 | 7,740.00 | 7,850.00 | 1,492.35 | 107,195 |
| 2022-10-13 | 7,830.00 | 7,830.00 | 7,490.00 | 7,800.00 | 1,482.85 | 83,485 |
| 2022-10-12 | 7,850.00 | 7,920.00 | 7,750.00 | 7,860.00 | 1,494.25 | 79,075 |
| 2022-10-11 | 8,090.00 | 8,090.00 | 7,800.00 | 7,860.00 | 1,494.25 | 29,165 |
| 2022-10-07 | 8,160.00 | 8,160.00 | 7,980.00 | 8,150.00 | 1,549.39 | 39,305 |
| 2022-10-06 | 7,860.00 | 8,220.00 | 7,860.00 | 8,160.00 | 1,551.29 | 43,710 |
| 2022-10-05 | 7,980.00 | 8,000.00 | 7,890.00 | 7,900.00 | 1,501.86 | 34,015 |
| 2022-10-04 | 7,700.00 | 7,920.00 | 7,700.00 | 7,920.00 | 1,505.66 | 29,230 |
| 2022-09-30 | 7,500.00 | 7,710.00 | 7,500.00 | 7,690.00 | 1,461.94 | 11,050 |
| 2022-09-29 | 7,710.00 | 7,920.00 | 7,690.00 | 7,690.00 | 1,461.94 | 30,245 |
| 2022-09-28 | 7,660.00 | 7,800.00 | 7,530.00 | 7,710.00 | 1,465.74 | 82,760 |
| 2022-09-27 | 7,920.00 | 7,980.00 | 7,580.00 | 7,810.00 | 1,484.75 | 159,095 |
| 2022-09-26 | 8,200.00 | 8,370.00 | 7,670.00 | 7,920.00 | 1,505.66 | 166,130 |
| 2022-09-23 | 8,580.00 | 8,590.00 | 8,250.00 | 8,250.00 | 1,568.40 | 38,795 |
| 2022-09-22 | 8,640.00 | 8,640.00 | 8,420.00 | 8,590.00 | 1,633.03 | 43,460 |
| 2022-09-21 | 8,550.00 | 8,600.00 | 8,430.00 | 8,590.00 | 1,633.03 | 76,105 |
| 2022-09-20 | 8,320.00 | 8,730.00 | 8,320.00 | 8,460.00 | 1,608.32 | 71,515 |
| 2022-09-19 | 8,620.00 | 8,630.00 | 8,300.00 | 8,320.00 | 1,581.70 | 47,635 |
| 2022-09-16 | 8,650.00 | 8,820.00 | 8,580.00 | 8,620.00 | 1,638.74 | 35,365 |
| 2022-09-15 | 8,710.00 | 8,840.00 | 8,680.00 | 8,690.00 | 1,652.04 | 15,735 |
| 2022-09-14 | 8,810.00 | 8,820.00 | 8,660.00 | 8,710.00 | 1,655.85 | 46,260 |
| 2022-09-13 | 8,830.00 | 8,950.00 | 8,800.00 | 8,840.00 | 1,680.56 | 107,335 |
| 2022-09-08 | 8,940.00 | 8,940.00 | 8,760.00 | 8,830.00 | 1,678.66 | 40,265 |
| 2022-09-07 | 9,210.00 | 9,210.00 | 8,750.00 | 8,760.00 | 1,665.35 | 98,075 |
| 2022-09-06 | 8,880.00 | 9,140.00 | 8,850.00 | 9,140.00 | 1,737.59 | 86,955 |
| 2022-09-05 | 9,040.00 | 9,120.00 | 8,730.00 | 8,880.00 | 1,688.17 | 152,945 |
| 2022-09-02 | 9,170.00 | 9,200.00 | 8,910.00 | 9,000.00 | 1,710.98 | 37,405 |
| 2022-09-01 | 9,230.00 | 9,380.00 | 9,160.00 | 9,170.00 | 1,743.30 | 25,840 |
| 2022-08-31 | 9,360.00 | 9,380.00 | 9,250.00 | 9,380.00 | 1,783.22 | 33,605 |
| 2022-08-30 | 9,280.00 | 9,440.00 | 9,170.00 | 9,350.00 | 1,777.52 | 23,875 |
| 2022-08-29 | 9,340.00 | 9,340.00 | 9,130.00 | 9,290.00 | 1,766.11 | 42,340 |
| 2022-08-26 | 9,420.00 | 9,470.00 | 9,330.00 | 9,350.00 | 1,777.52 | 12,830 |
| 2022-08-25 | 9,370.00 | 9,480.00 | 9,370.00 | 9,420.00 | 1,790.82 | 22,460 |
| 2022-08-24 | 9,400.00 | 9,440.00 | 9,280.00 | 9,370.00 | 1,781.32 | 38,770 |
| 2022-08-23 | 9,300.00 | 9,350.00 | 9,220.00 | 9,270.00 | 1,762.31 | 45,950 |
| 2022-08-22 | 9,500.00 | 9,530.00 | 9,280.00 | 9,370.00 | 1,781.32 | 73,615 |
| 2022-08-19 | 9,300.00 | 9,470.00 | 9,300.00 | 9,340.00 | 1,775.62 | 39,300 |
| 2022-08-18 | 9,270.00 | 9,500.00 | 9,230.00 | 9,360.00 | 1,779.42 | 65,300 |
| 2022-08-17 | 9,480.00 | 9,530.00 | 9,230.00 | 9,390.00 | 1,785.12 | 84,725 |
| 2022-08-16 | 9,290.00 | 9,470.00 | 9,250.00 | 9,420.00 | 1,790.82 | 110,760 |
| 2022-08-12 | 9,000.00 | 9,580.00 | 9,000.00 | 9,280.00 | 1,764.21 | 184,825 |
| 2022-08-11 | 8,930.00 | 9,070.00 | 8,910.00 | 9,070.00 | 1,724.29 | 56,315 |
| 2022-08-10 | 9,070.00 | 9,100.00 | 8,930.00 | 8,930.00 | 1,697.67 | 71,035 |
| 2022-08-09 | 8,990.00 | 9,090.00 | 8,850.00 | 9,030.00 | 1,716.68 | 144,320 |
| 2022-08-08 | 9,020.00 | 9,050.00 | 8,890.00 | 8,990.00 | 1,709.08 | 41,270 |
| 2022-08-05 | 8,900.00 | 9,080.00 | 8,900.00 | 9,020.00 | 1,714.78 | 46,715 |
| 2022-08-04 | 8,880.00 | 9,000.00 | 8,880.00 | 8,950.00 | 1,701.47 | 30,650 |
| 2022-08-03 | 8,910.00 | 9,000.00 | 8,860.00 | 8,880.00 | 1,688.17 | 43,200 |
| 2022-08-02 | 9,010.00 | 9,020.00 | 8,870.00 | 8,910.00 | 1,693.87 | 40,815 |
| 2022-08-01 | 9,050.00 | 9,050.00 | 8,900.00 | 9,020.00 | 1,714.78 | 45,995 |
| 2022-07-29 | 8,950.00 | 9,100.00 | 8,880.00 | 9,050.00 | 1,720.48 | 63,705 |
| 2022-07-28 | 8,940.00 | 9,070.00 | 8,840.00 | 8,930.00 | 1,697.67 | 98,130 |
| 2022-07-27 | 9,040.00 | 9,040.00 | 8,910.00 | 8,930.00 | 1,697.67 | 51,295 |
| 2022-07-26 | 8,800.00 | 9,180.00 | 8,770.00 | 9,040.00 | 1,718.58 | 197,115 |
| 2022-07-25 | 8,770.00 | 8,850.00 | 8,690.00 | 8,830.00 | 1,678.66 | 59,585 |
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.