Daelim Paper Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 8,730.00 | 8,840.00 | 8,690.00 | 8,780.00 | 1,669.15 | 33,495 |
| 2022-07-21 | 8,740.00 | 8,840.00 | 8,670.00 | 8,730.00 | 1,659.65 | 112,205 |
| 2022-07-20 | 8,710.00 | 8,820.00 | 8,680.00 | 8,710.00 | 1,655.85 | 85,225 |
| 2022-07-19 | 8,670.00 | 8,780.00 | 8,650.00 | 8,680.00 | 1,650.14 | 27,255 |
| 2022-07-18 | 8,640.00 | 8,790.00 | 8,620.00 | 8,780.00 | 1,669.15 | 21,830 |
| 2022-07-15 | 8,770.00 | 8,840.00 | 8,530.00 | 8,640.00 | 1,642.54 | 18,335 |
| 2022-07-14 | 8,610.00 | 8,690.00 | 8,540.00 | 8,690.00 | 1,652.04 | 24,350 |
| 2022-07-13 | 8,260.00 | 8,650.00 | 8,260.00 | 8,610.00 | 1,636.84 | 40,020 |
| 2022-07-12 | 8,550.00 | 8,680.00 | 8,300.00 | 8,360.00 | 1,589.31 | 36,055 |
| 2022-07-11 | 8,680.00 | 8,730.00 | 8,540.00 | 8,540.00 | 1,623.53 | 43,060 |
| 2022-07-08 | 8,460.00 | 8,750.00 | 8,420.00 | 8,640.00 | 1,642.54 | 68,355 |
| 2022-07-07 | 8,450.00 | 8,530.00 | 8,420.00 | 8,440.00 | 1,604.52 | 16,690 |
| 2022-07-06 | 8,540.00 | 8,540.00 | 8,410.00 | 8,450.00 | 1,606.42 | 43,320 |
| 2022-07-05 | 8,250.00 | 8,500.00 | 8,250.00 | 8,500.00 | 1,615.92 | 46,895 |
| 2022-07-04 | 8,400.00 | 8,610.00 | 8,190.00 | 8,290.00 | 1,576.00 | 39,575 |
| 2022-07-01 | 8,320.00 | 8,550.00 | 8,220.00 | 8,400.00 | 1,596.91 | 125,075 |
| 2022-06-30 | 8,310.00 | 8,400.00 | 8,180.00 | 8,300.00 | 1,577.90 | 44,685 |
| 2022-06-29 | 8,600.00 | 8,600.00 | 8,280.00 | 8,400.00 | 1,596.91 | 32,995 |
| 2022-06-28 | 8,570.00 | 8,570.00 | 8,220.00 | 8,440.00 | 1,604.52 | 71,450 |
| 2022-06-27 | 8,170.00 | 8,370.00 | 8,160.00 | 8,290.00 | 1,576.00 | 75,100 |
| 2022-06-24 | 7,640.00 | 8,130.00 | 7,640.00 | 8,100.00 | 1,539.88 | 129,410 |
| 2022-06-23 | 7,960.00 | 8,050.00 | 7,610.00 | 7,740.00 | 1,471.44 | 226,670 |
| 2022-06-22 | 8,300.00 | 8,300.00 | 7,920.00 | 8,000.00 | 1,520.87 | 190,895 |
| 2022-06-21 | 8,100.00 | 8,230.00 | 8,100.00 | 8,170.00 | 1,553.19 | 145,520 |
| 2022-06-20 | 8,480.00 | 8,510.00 | 7,960.00 | 8,140.00 | 1,547.48 | 315,280 |
| 2022-06-17 | 8,310.00 | 8,490.00 | 8,170.00 | 8,480.00 | 1,612.12 | 158,095 |
| 2022-06-16 | 8,530.00 | 8,920.00 | 8,430.00 | 8,480.00 | 1,612.12 | 329,195 |
| 2022-06-15 | 8,600.00 | 8,740.00 | 8,340.00 | 8,410.00 | 1,598.81 | 315,340 |
| 2022-06-14 | 8,680.00 | 8,910.00 | 8,560.00 | 8,690.00 | 1,652.04 | 282,315 |
| 2022-06-13 | 9,380.00 | 9,380.00 | 8,910.00 | 8,960.00 | 1,703.37 | 191,200 |
| 2022-06-10 | 9,470.00 | 9,490.00 | 9,370.00 | 9,420.00 | 1,790.82 | 138,770 |
| 2022-06-09 | 9,610.00 | 9,610.00 | 9,450.00 | 9,470.00 | 1,800.33 | 143,945 |
| 2022-06-08 | 9,590.00 | 9,720.00 | 9,540.00 | 9,590.00 | 1,823.14 | 104,515 |
| 2022-06-07 | 9,650.00 | 9,680.00 | 9,520.00 | 9,590.00 | 1,823.14 | 153,250 |
| 2022-06-03 | 9,740.00 | 9,740.00 | 9,600.00 | 9,650.00 | 1,834.55 | 147,915 |
| 2022-06-02 | 9,930.00 | 9,930.00 | 9,680.00 | 9,740.00 | 1,851.66 | 125,585 |
| 2022-05-31 | 9,800.00 | 9,970.00 | 9,800.00 | 9,850.00 | 1,872.57 | 160,235 |
| 2022-05-30 | 9,650.00 | 9,940.00 | 9,590.00 | 9,800.00 | 1,863.07 | 329,025 |
| 2022-05-27 | 9,590.00 | 9,700.00 | 9,550.00 | 9,590.00 | 1,823.14 | 157,765 |
| 2022-05-26 | 9,740.00 | 9,760.00 | 9,480.00 | 9,580.00 | 1,821.24 | 271,720 |
| 2022-05-25 | 9,730.00 | 9,880.00 | 9,690.00 | 9,700.00 | 1,844.05 | 225,975 |
| 2022-05-24 | 9,850.00 | 9,870.00 | 9,620.00 | 9,640.00 | 1,832.65 | 278,615 |
| 2022-05-23 | 9,890.00 | 9,920.00 | 9,860.00 | 9,880.00 | 1,878.27 | 106,370 |
| 2022-05-20 | 9,910.00 | 9,970.00 | 9,850.00 | 9,960.00 | 1,893.48 | 172,890 |
| 2022-05-19 | 10,000.00 | 10,200.00 | 9,810.00 | 9,990.00 | 1,899.19 | 345,535 |
| 2022-05-18 | 10,200.00 | 10,350.00 | 10,100.00 | 10,250.00 | 1,948.61 | 151,885 |
| 2022-05-17 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 1,939.11 | 214,030 |
| 2022-05-16 | 10,200.00 | 10,350.00 | 10,050.00 | 10,100.00 | 1,920.10 | 175,525 |
| 2022-05-13 | 10,250.00 | 10,300.00 | 10,050.00 | 10,150.00 | 1,929.60 | 189,505 |
| 2022-05-12 | 10,500.00 | 10,550.00 | 10,150.00 | 10,300.00 | 1,958.12 | 95,075 |
| 2022-05-11 | 10,300.00 | 10,750.00 | 10,250.00 | 10,500.00 | 1,996.14 | 130,170 |
| 2022-05-10 | 10,350.00 | 10,350.00 | 10,000.00 | 10,300.00 | 1,958.12 | 213,325 |
| 2022-05-09 | 10,650.00 | 10,700.00 | 10,450.00 | 10,450.00 | 1,986.64 | 86,420 |
| 2022-05-06 | 10,600.00 | 10,750.00 | 10,450.00 | 10,700.00 | 2,034.16 | 123,035 |
| 2022-05-04 | 10,750.00 | 10,800.00 | 10,600.00 | 10,650.00 | 2,024.66 | 71,460 |
| 2022-05-03 | 10,850.00 | 10,950.00 | 10,700.00 | 10,750.00 | 2,043.67 | 87,565 |
| 2022-05-02 | 10,650.00 | 10,850.00 | 10,600.00 | 10,850.00 | 2,062.68 | 82,020 |
| 2022-04-29 | 10,750.00 | 10,800.00 | 10,650.00 | 10,800.00 | 2,053.17 | 53,755 |
| 2022-04-28 | 10,750.00 | 10,800.00 | 10,600.00 | 10,750.00 | 2,043.67 | 153,155 |
| 2022-04-27 | 10,900.00 | 10,900.00 | 10,700.00 | 10,850.00 | 2,062.68 | 112,205 |
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.